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
2018-02-20 33.72 33.72 33.14 33.39 20,348
2018-02-16 33.70 33.77 33.28 33.77 20,473
2018-02-15 32.92 33.69 32.90 33.69 29,118
2018-02-14 32.39 32.82 32.39 32.62 71,020
2018-02-13 32.66 32.89 32.18 32.77 27,585
2018-02-12 32.52 32.84 32.25 32.84 26,460
2018-02-09 31.79 32.73 31.79 32.73 40,583
2018-02-08 31.91 32.46 31.78 31.78 25,842
2018-02-07 32.36 32.45 32.10 32.15 38,604
2018-02-06 31.92 32.60 31.88 32.19 65,721
2018-02-05 33.48 33.58 32.78 32.79 39,616
2018-02-02 33.32 33.83 33.32 33.56 27,206
2018-02-01 34.20 34.22 33.74 33.81 26,572
2018-01-31 33.88 34.18 33.80 34.18 46,793
2018-01-30 34.29 34.29 33.98 33.99 52,312
2018-01-29 34.46 34.46 34.03 34.17 27,418
2018-01-26 34.50 34.50 34.21 34.44 62,191
2018-01-25 34.55 34.72 34.39 34.72 25,755
2018-01-24 34.53 34.58 34.34 34.43 18,532
2018-01-23 34.46 34.73 34.46 34.61 17,970
2018-01-22 34.71 34.75 34.34 34.35 13,775
2018-01-19 34.45 34.62 34.35 34.44 14,974
2018-01-18 34.54 34.62 34.27 34.46 26,122
2018-01-17 34.37 34.72 34.37 34.63 19,891
2018-01-16 34.47 34.52 34.19 34.26 21,914
2018-01-12 34.35 34.57 34.32 34.41 8,416
2018-01-11 34.62 34.88 34.41 34.49 20,726
2018-01-10 35.13 35.13 34.58 34.61 25,075
2018-01-09 35.17 35.19 34.71 35.16 24,441
2018-01-08 35.07 35.36 34.94 35.34 24,975

» 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.