HE - Hawaiian Electric Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201943.4343.5042.9542.9842.98228,500
Nov 08, 201943.4143.6242.9843.4243.42491,200
Nov 07, 201944.0744.1743.1243.4643.46327,300
Nov 06, 201943.9244.3743.8344.1744.17428,700
Nov 05, 201944.2044.4043.7743.8543.85361,300
Nov 04, 201945.2545.2544.0444.2344.23518,200
Nov 01, 201945.2445.4044.8445.1445.14624,700
Oct 31, 201945.1045.3244.9545.1545.15770,300
Oct 30, 201944.9045.2944.8245.1245.12372,600
Oct 29, 201944.6444.7744.4944.7544.75417,600
Oct 28, 201945.3145.3144.6144.6344.63393,100
Oct 25, 201945.6245.6245.0545.3145.31200,200
Oct 24, 201945.5845.7444.9645.6245.62237,900
Oct 23, 201945.6045.6945.3145.5845.58380,500
Oct 22, 201945.5545.7045.3445.4145.41214,500
Oct 21, 201945.3545.4545.1045.4445.44244,300
Oct 18, 201944.9345.2944.7345.2645.26271,100
Oct 17, 201944.5445.0044.5444.9344.93275,300
Oct 16, 201944.1644.5343.9744.5144.51364,500
Oct 15, 201944.6044.7344.2344.3144.31311,300
Oct 14, 201944.9644.9644.3544.5544.55168,800
Oct 11, 201945.0745.1944.6944.9144.91259,400
Oct 10, 201944.8445.1444.6544.9144.91200,700
Oct 09, 201944.9145.0844.6844.9844.98210,500
Oct 08, 201945.2145.2144.7244.7444.74201,700
Oct 07, 201945.2345.5445.0345.2345.23288,000
Oct 04, 201944.6445.2344.5845.2245.22238,900
Oct 03, 201944.6144.8344.5144.6944.69242,700
Oct 02, 201945.2945.3744.4744.5644.56454,800
Oct 01, 201945.5345.7845.2445.3445.34357,100
Sep 30, 201945.5545.8945.5045.6145.61508,800
Sep 27, 201945.6345.7545.1845.4245.42237,000
Sep 26, 201945.6345.9645.5145.6145.61309,000
Sep 25, 201945.2445.6245.0945.5545.55384,100
Sep 24, 201945.1045.5645.0345.2345.23362,200
Sep 23, 201944.7945.1244.7044.9544.95388,600
Sep 20, 201944.4144.8044.1744.6844.68992,900
Sep 19, 201944.5044.6444.3244.4044.40207,900
Sep 18, 201944.2944.4444.0544.3444.34292,500
Sep 17, 201944.3344.6043.9044.2244.22330,600
Sep 16, 201944.0344.4043.9044.3044.30267,600
Sep 13, 201944.5144.5843.9444.1244.12245,200
Sep 12, 201944.6244.7844.3944.6044.60229,300
Sep 11, 201943.5044.3543.3144.3444.34502,400
Sep 10, 201943.8043.8843.2443.5343.53509,400
Sep 09, 201944.2944.3443.7143.8543.85327,000
Sep 06, 201944.6445.0344.3844.3944.39643,800
Sep 05, 201944.6944.7644.2244.5044.50295,500
Sep 04, 201945.5945.6044.7844.9944.99229,000
Sep 03, 201944.4145.3244.3545.3145.31638,700
Aug 30, 201944.4944.5544.1544.4044.40274,500
Aug 29, 201944.0544.2943.7944.2744.27247,700
Aug 28, 201944.0644.2243.8443.8543.85295,000
Aug 27, 201944.5044.6744.0244.0544.05244,700
Aug 26, 201944.0344.4143.9244.3844.38224,600
Aug 23, 201944.6044.8343.7743.9043.90291,400
Aug 22, 201944.5644.6844.1944.6044.60257,400
Aug 21, 201944.2144.6544.1044.6044.60374,800
Aug 21, 20190.32 Dividend
Aug 20, 201944.7644.8444.4744.5744.25288,300
Aug 19, 201944.7444.8944.4344.6744.35359,300
Aug 16, 201944.4644.7244.3544.7144.39475,100
Aug 15, 201944.2544.8444.1944.4344.11340,400
Aug 14, 201944.2344.4344.0444.2643.94455,200
Aug 13, 201944.1244.3543.8744.3143.99253,400
Aug 12, 201944.3044.4243.9044.1443.82258,800
Aug 09, 201944.5644.8544.2944.4044.08269,500
Aug 08, 201944.2345.1443.9445.0544.73582,000
Aug 07, 201943.7644.3743.2044.0643.74388,500
Aug 06, 201943.2443.9442.7243.7843.47455,800
Aug 05, 201944.0044.2043.0143.3243.01548,500
Aug 02, 201944.5344.7343.6244.3644.04356,800
Aug 01, 201944.8044.9544.4944.6144.29422,000
Jul 31, 201944.6845.0944.5644.8044.48568,300
Jul 30, 201944.9445.0744.5344.7344.41329,800
Jul 29, 201944.6444.9844.5444.9644.64243,300
Jul 26, 201944.4044.6944.3844.5644.24310,200
Jul 25, 201944.3444.5444.0344.3544.03370,600
Jul 24, 201944.3144.4543.8244.3944.07333,100
Jul 23, 201944.2344.3443.9244.1543.83327,000
Jul 22, 201944.4944.5143.9144.2643.94298,400
Jul 19, 201944.9745.1944.3044.3143.99317,300
Jul 18, 201944.7245.0944.3545.0844.76218,300
Jul 17, 201944.5844.8144.4744.6244.30410,600
Jul 16, 201944.5844.6944.3244.5144.19318,500
Jul 15, 201944.6944.7044.3244.5744.25271,200
Jul 12, 201944.5644.7744.2644.5844.26311,000
Jul 11, 201944.4244.6744.2844.6244.30250,200
Jul 10, 201944.2844.6044.1144.4644.14271,500
Jul 09, 201944.2044.3844.0044.3043.98409,200
Jul 08, 201944.3544.4244.1444.3744.05260,100
Jul 05, 201943.9544.4343.5144.3544.03290,500
Jul 03, 201943.9144.3943.9144.2243.90196,200
Jul 02, 201943.5643.8443.4943.8243.51363,400
Jul 01, 201943.4743.5442.8943.5043.19415,700
Jun 28, 201943.2043.5943.1543.5543.24727,900
Jun 27, 201943.0743.2842.9343.2242.91523,700
Jun 26, 201943.5943.6442.8842.9442.63538,400
Jun 25, 201943.5343.9143.3643.6543.34328,800
Jun 24, 201943.9343.9843.5143.5443.23303,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...