HAWAIIAN ELEC INDUSTRIES Historical Stock Price

Below is the stock price history for Hawaiian Elec Industries HE. Data is recorded each day for the historical open, high, low, close and volume. The Hawaiian Elec Industries stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hawaiian Elec Industries Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 32.97 33.11 32.79 33.11 26,417
2018-06-15 32.79 33.05 32.64 32.99 26,769
2018-06-14 32.82 32.87 32.67 32.745 26,256
2018-06-13 32.83 32.94 32.65 32.73 20,571
2018-06-12 32.69 32.91 32.65 32.81 19,212
2018-06-11 33.09 33.13 32.755 32.755 14,069
2018-06-08 33.12 33.22 33.06 33.08 28,031
2018-06-07 33.00 33.28 32.87 32.97 26,372
2018-06-06 33.49 33.49 32.90 32.92 17,575
2018-06-05 33.93 33.93 33.59 33.68 14,430
2018-06-04 33.81 34.14 33.73 33.89 19,084
2018-06-01 34.25 34.30 33.71 33.95 20,585
2018-05-31 34.13 34.47 34.11 34.33 12,861
2018-05-30 34.02 34.34 34.00 34.24 22,974
2018-05-29 33.87 34.13 33.78 33.86 16,459
2018-05-25 33.78 33.92 33.72 33.86 22,308
2018-05-24 33.60 33.83 33.58 33.805 27,828
2018-05-23 33.42 33.72 33.42 33.60 34,224
2018-05-22 33.07 33.46 33.07 33.44 23,000
2018-05-21 33.23 33.50 33.22 33.43 25,398
2018-05-18 33.21 33.21 32.89 33.00 27,226
2018-05-17 33.52 33.52 33.10 33.11 37,246
2018-05-16 33.62 33.62 33.16 33.195 27,868
2018-05-15 33.70 33.70 33.42 33.51 21,309
2018-05-14 33.97 33.97 33.53 33.72 16,990
2018-05-11 34.20 34.20 33.77 33.77 10,834
2018-05-10 33.98 34.23 33.88 34.13 17,559
2018-05-09 34.00 34.21 33.68 33.91 23,268
2018-05-08 34.74 34.75 34.12 34.24 19,300
2018-05-07 35.07 35.11 34.81 34.90 14,182

» More Hawaiian Elec Industries Stock Price History

To see other companies like Hawaiian Elec Industries (HE), view our stock market today for news, and other data.