-
5 DAY PERFORMANCE
-8.81% -
1 MONTH PERFORMANCE
-9.47% -
3 MONTH PERFORMANCE
+10.20% -
6 MONTH PERFORMANCE
-11.80% -
YEAR-TO-DATE PERFORMANCE
-29.95% -
1 YEAR PERFORMANCE
-20.22%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.96 | $9.95 (-0.1%) | $10.14 | $9.81 | 4.23 M | $1.10 B |
| 09/26/2024 | $9.97 | $9.85 (-1.2%) | $10.13 | $9.83 | 14.87 M | $1.09 B |
| 09/25/2024 | $9.87 | $9.98 (1.11%) | $10.19 | $9.84 | 11.16 M | $1.10 B |
| 09/24/2024 | $9.60 | $9.90 (3.13%) | $10.21 | $9.52 | 41.30 M | $1.09 B |
| 09/23/2024 | $10.75 | $10.90 (1.4%) | $11.04 | $10.63 | 2.63 M | $1.20 B |
| 09/20/2024 | $10.91 | $10.97 (0.55%) | $11.20 | $10.62 | 4.38 M | $1.21 B |
| 09/19/2024 | $12.00 | $10.96 (-8.67%) | $12.00 | $10.82 | 6.33 M | $1.21 B |
| 09/18/2024 | $12.27 | $12.06 (-1.71%) | $12.52 | $11.99 | 1.58 M | $1.33 B |
| 09/17/2024 | $12.25 | $12.24 (-0.08%) | $12.76 | $11.92 | 1.98 M | $1.35 B |
| 09/16/2024 | $11.50 | $12.22 (6.26%) | $13.18 | $11.40 | 5.06 M | $1.35 B |
| 09/13/2024 | $11.22 | $11.62 (3.57%) | $12.15 | $11.22 | 3.16 M | $1.28 B |
| 09/12/2024 | $11.29 | $11.17 (-1.06%) | $11.42 | $11.08 | 1.25 M | $1.23 B |
| 09/11/2024 | $11.46 | $11.28 (-1.57%) | $11.46 | $11.12 | 1.29 M | $1.24 B |
| 09/10/2024 | $10.94 | $11.60 (6.03%) | $11.70 | $10.80 | 2.07 M | $1.28 B |
| 09/09/2024 | $10.73 | $10.94 (1.96%) | $11.05 | $10.63 | 1.83 M | $1.21 B |
| 09/06/2024 | $11.23 | $10.86 (-3.29%) | $11.44 | $10.84 | 1.75 M | $1.20 B |
| 09/05/2024 | $12.33 | $11.24 (-8.84%) | $12.50 | $11.12 | 2.46 M | $1.24 B |
| 09/04/2024 | $11.60 | $12.21 (5.26%) | $12.69 | $11.60 | 3.87 M | $1.35 B |
| 09/03/2024 | $10.68 | $11.59 (8.52%) | $11.89 | $10.57 | 4.23 M | $1.28 B |
| 08/30/2024 | $10.96 | $10.73 (-2.1%) | $10.96 | $10.53 | 2.49 M | $1.18 B |
| 08/29/2024 | $10.95 | $10.95 (0%) | $11.08 | $10.75 | 1.87 M | $1.21 B |
| 08/28/2024 | $10.84 | $10.98 (1.29%) | $11.10 | $10.83 | 1.77 M | $1.21 B |
| 08/27/2024 | $11.35 | $10.90 (-3.96%) | $11.39 | $10.88 | 2.35 M | $1.20 B |
| 08/26/2024 | $11.68 | $11.44 (-2.05%) | $11.75 | $11.43 | 1.65 M | $1.26 B |
| 08/23/2024 | $11.46 | $11.64 (1.57%) | $11.94 | $11.36 | 3.02 M | $1.28 B |
| 08/22/2024 | $11.57 | $11.14 (-3.72%) | $11.63 | $11.03 | 2.91 M | $1.23 B |
| 08/21/2024 | $11.71 | $11.64 (-0.6%) | $12.12 | $11.57 | 2.67 M | $1.28 B |
| 08/20/2024 | $12.20 | $12.00 (-1.64%) | $12.30 | $11.87 | 3.36 M | $1.32 B |
| 08/19/2024 | $13.37 | $12.22 (-8.6%) | $13.46 | $12.21 | 4.66 M | $1.35 B |
| 08/16/2024 | $13.50 | $13.37 (-0.96%) | $13.77 | $13.19 | 2.65 M | $1.47 B |
| 08/15/2024 | $13.65 | $13.51 (-1.03%) | $13.88 | $13.38 | 2.32 M | $1.49 B |
| 08/14/2024 | $13.88 | $13.55 (-2.38%) | $13.88 | $13.07 | 4.14 M | $1.49 B |
| 08/13/2024 | $13.32 | $13.77 (3.38%) | $13.97 | $13.27 | 3.09 M | $1.52 B |
| 08/12/2024 | $12.12 | $13.26 (9.41%) | $13.42 | $12.10 | 9.84 M | $1.46 B |
| 08/09/2024 | $15.95 | $15.50 (-2.82%) | $16.06 | $15.44 | 2.19 M | $1.71 B |
| 08/08/2024 | $15.35 | $15.98 (4.1%) | $16.13 | $15.17 | 1.73 M | $1.76 B |
| 08/07/2024 | $16.37 | $15.36 (-6.17%) | $16.55 | $15.24 | 3.11 M | $1.69 B |
| 08/06/2024 | $16.61 | $16.17 (-2.65%) | $16.73 | $16.07 | 2.67 M | $1.78 B |
| 08/05/2024 | $15.58 | $16.77 (7.64%) | $16.89 | $15.20 | 4.88 M | $1.85 B |
| 08/02/2024 | $16.38 | $16.06 (-1.95%) | $16.42 | $15.66 | 2.90 M | $1.77 B |
| 08/01/2024 | $16.52 | $16.70 (1.09%) | $16.90 | $16.46 | 2.51 M | $1.84 B |
| 07/31/2024 | $16.45 | $16.56 (0.67%) | $17.01 | $16.33 | 2.21 M | $1.83 B |
| 07/30/2024 | $16.35 | $16.72 (2.26%) | $16.89 | $16.33 | 2.26 M | $1.84 B |
| 07/29/2024 | $16.50 | $16.35 (-0.91%) | $16.75 | $16.13 | 2.63 M | $1.80 B |
| 07/26/2024 | $16.41 | $16.84 (2.62%) | $17.01 | $16.26 | 3.19 M | $1.86 B |
| 07/25/2024 | $16.83 | $16.32 (-3.03%) | $16.99 | $16.01 | 3.85 M | $1.80 B |
| 07/24/2024 | $16.42 | $16.75 (2.01%) | $17.06 | $16.20 | 6.07 M | $1.85 B |
| 07/23/2024 | $15.01 | $16.48 (9.79%) | $16.53 | $14.86 | 6.55 M | $1.82 B |
| 07/22/2024 | $17.24 | $15.01 (-12.94%) | $17.30 | $13.81 | 14.20 M | $1.65 B |
| 07/19/2024 | $17.62 | $17.51 (-0.62%) | $18.19 | $16.54 | 23.45 M | $1.93 B |
| 07/18/2024 | $12.94 | $12.75 (-1.47%) | $13.48 | $12.59 | 8.75 M | $1.41 B |
| 07/17/2024 | $12.15 | $12.81 (5.43%) | $13.39 | $12.15 | 9.36 M | $1.41 B |
| 07/16/2024 | $10.69 | $12.16 (13.75%) | $12.19 | $10.60 | 7.28 M | $1.34 B |
| 07/15/2024 | $10.43 | $10.58 (1.44%) | $10.67 | $10.12 | 2.90 M | $1.17 B |
| 07/12/2024 | $11.00 | $10.43 (-5.18%) | $11.02 | $10.32 | 5.37 M | $1.15 B |
| 07/11/2024 | $10.46 | $10.94 (4.59%) | $11.08 | $10.40 | 6.08 M | $1.21 B |
| 07/10/2024 | $8.78 | $10.35 (17.88%) | $10.65 | $8.75 | 16.29 M | $1.14 B |
| 07/09/2024 | $7.70 | $8.57 (11.3%) | $8.63 | $7.61 | 5.58 M | $944.57 M |
| 07/08/2024 | $8.15 | $7.74 (-5.03%) | $8.15 | $7.63 | 5.54 M | $853.09 M |
| 07/05/2024 | $8.47 | $8.08 (-4.6%) | $8.48 | $8.06 | 3.93 M | $890.56 M |
| 07/03/2024 | $8.58 | $8.49 (-1.05%) | $8.73 | $8.42 | 2.79 M | $935.75 M |
| 07/02/2024 | $8.31 | $8.51 (2.41%) | $8.51 | $8.16 | 3.87 M | $937.96 M |
| 07/01/2024 | $9.14 | $8.18 (-10.5%) | $9.14 | $8.04 | 6.17 M | $901.58 M |
| 06/28/2024 | $9.03 | $9.02 (-0.11%) | $9.12 | $8.83 | 19.53 M | $994.17 M |