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
2017-12-11 37.85 37.85 37.41 37.77 15,298
2017-12-08 37.70 37.89 37.52 37.87 32,784
2017-12-07 37.57 37.65 37.48 37.49 16,378
2017-12-06 37.91 37.91 37.60 37.675 14,759
2017-12-05 38.26 38.26 37.69 37.89 16,764
2017-12-04 38.16 38.72 38.16 38.26 22,422
2017-12-01 38.38 38.44 37.78 38.005 11,470
2017-11-30 38.17 38.37 38.08 38.31 9,953
2017-11-29 37.64 38.28 37.64 38.10 22,889
2017-11-28 37.22 37.68 37.22 37.68 15,388
2017-11-27 36.92 37.22 36.81 37.15 10,046
2017-11-24 36.77 36.88 36.71 36.88 6,488
2017-11-22 36.82 36.82 36.56 36.65 3,253
2017-11-21 36.77 36.88 36.69 36.88 11,062
2017-11-20 37.10 37.10 36.68 36.95 15,193
2017-11-17 36.89 37.10 36.76 37.04 24,680
2017-11-16 37.08 37.14 36.70 36.83 31,551
2017-11-15 37.50 37.70 37.05 37.09 21,891
2017-11-14 36.70 37.355 36.70 37.30 22,827
2017-11-13 36.29 36.85 36.28 36.83 29,045
2017-11-10 36.33 36.43 36.08 36.19 28,020
2017-11-09 36.40 36.52 36.30 36.36 20,565
2017-11-08 36.53 36.66 36.01 36.47 23,559
2017-11-07 36.29 36.57 36.29 36.54 17,485
2017-11-06 36.53 36.62 36.22 36.26 15,149
2017-11-03 36.66 36.78 36.47 36.48 20,071
2017-11-02 36.22 36.55 36.20 36.27 24,996
2017-11-01 36.26 36.26 36.01 36.01 18,137
2017-10-31 36.08 36.445 36.08 36.43 15,867
2017-10-30 36.19 36.26 36.06 36.22 11,150

» 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.