5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-10.20%
6 MONTH PERFORMANCE
-46.29%
YEAR-TO-DATE PERFORMANCE
-7.71%
1 YEAR PERFORMANCE
-32.33%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $8.87 | $8.97 (1.13%) | $9.05 | $8.82 | 876,185 | $1.03 B |
| 01/29/2025 | $8.95 | $8.81 (-1.56%) | $9.02 | $8.75 | 2.42 M | $1.01 B |
| 01/28/2025 | $8.95 | $8.97 (0.22%) | $9.09 | $8.80 | 1.85 M | $1.03 B |
| 01/27/2025 | $9.00 | $8.99 (-0.11%) | $9.09 | $8.84 | 2.63 M | $1.03 B |
| 01/24/2025 | $9.06 | $8.94 (-1.32%) | $9.11 | $8.83 | 2.63 M | $1.02 B |
| 01/23/2025 | $9.19 | $9.09 (-1.09%) | $9.32 | $9.03 | 2.28 M | $1.04 B |
| 01/22/2025 | $9.53 | $9.17 (-3.78%) | $9.62 | $9.16 | 2.80 M | $1.05 B |
| 01/21/2025 | $9.22 | $9.57 (3.8%) | $9.64 | $9.15 | 2.76 M | $1.09 B |
| 01/17/2025 | $9.23 | $9.14 (-0.98%) | $9.27 | $9.05 | 2.98 M | $1.05 B |
| 01/16/2025 | $8.85 | $9.14 (3.28%) | $9.23 | $8.65 | 2.81 M | $1.05 B |
| 01/15/2025 | $8.59 | $8.86 (3.14%) | $8.98 | $8.49 | 3.17 M | $1.01 B |
| 01/14/2025 | $8.34 | $8.39 (0.6%) | $8.51 | $8.14 | 3.12 M | $959.46 M |
| 01/13/2025 | $8.17 | $8.30 (1.59%) | $8.42 | $8.14 | 2.74 M | $949.17 M |
| 01/10/2025 | $8.73 | $8.18 (-6.3%) | $8.77 | $8.16 | 5.16 M | $935.45 M |
| 01/08/2025 | $9.00 | $8.91 (-1%) | $9.02 | $8.70 | 3.82 M | $1.02 B |
| 01/07/2025 | $9.16 | $9.08 (-0.87%) | $9.26 | $9.00 | 3.06 M | $1.04 B |
| 01/06/2025 | $9.32 | $9.18 (-1.5%) | $9.41 | $9.17 | 2.59 M | $1.05 B |
| 01/03/2025 | $9.40 | $9.33 (-0.74%) | $9.47 | $9.21 | 2.82 M | $1.07 B |
| 01/02/2025 | $9.74 | $9.45 (-2.98%) | $9.88 | $9.39 | 3.53 M | $1.08 B |
| 12/31/2024 | $9.78 | $9.73 (-0.51%) | $10.01 | $9.39 | 5.96 M | $1.11 B |
| 12/30/2024 | $9.92 | $9.74 (-1.81%) | $9.98 | $9.70 | 2.67 M | $1.11 B |
| 12/27/2024 | $9.85 | $9.94 (0.91%) | $10.03 | $9.85 | 2.26 M | $1.14 B |
| 12/26/2024 | $9.85 | $9.91 (0.61%) | $9.91 | $9.69 | 2.47 M | $1.13 B |
| 12/24/2024 | $9.87 | $9.86 (-0.1%) | $10.04 | $9.83 | 987,800 | $1.13 B |
| 12/23/2024 | $9.88 | $9.90 (0.2%) | $9.93 | $9.71 | 2.11 M | $1.13 B |
| 12/20/2024 | $9.59 | $9.88 (3.02%) | $10.15 | $9.59 | 8.28 M | $1.13 B |
| 12/19/2024 | $9.76 | $9.70 (-0.61%) | $9.90 | $9.59 | 3.75 M | $1.11 B |
| 12/18/2024 | $10.09 | $9.62 (-4.66%) | $10.15 | $9.62 | 4.85 M | $1.10 B |
| 12/17/2024 | $10.14 | $10.18 (0.39%) | $10.29 | $10.10 | 2.85 M | $1.16 B |
| 12/16/2024 | $10.14 | $10.21 (0.69%) | $10.25 | $10.00 | 3.17 M | $1.17 B |
| 12/13/2024 | $10.09 | $10.20 (1.09%) | $10.21 | $9.92 | 2.84 M | $1.17 B |
| 12/12/2024 | $10.22 | $10.07 (-1.47%) | $10.30 | $10.03 | 2.47 M | $1.15 B |
| 12/11/2024 | $10.50 | $10.22 (-2.67%) | $10.61 | $10.20 | 3.51 M | $1.17 B |
| 12/10/2024 | $10.49 | $10.45 (-0.38%) | $10.63 | $10.31 | 1.86 M | $1.20 B |
| 12/09/2024 | $10.72 | $10.55 (-1.59%) | $10.89 | $10.51 | 2.33 M | $1.21 B |
| 12/06/2024 | $10.38 | $10.66 (2.7%) | $10.67 | $10.31 | 1.95 M | $1.22 B |
| 12/05/2024 | $10.29 | $10.37 (0.78%) | $10.39 | $10.16 | 2.27 M | $1.19 B |
| 12/04/2024 | $10.20 | $10.23 (0.29%) | $10.40 | $10.12 | 3.78 M | $1.17 B |
| 12/03/2024 | $10.30 | $10.18 (-1.17%) | $10.40 | $10.05 | 2.01 M | $1.16 B |
| 12/02/2024 | $10.37 | $10.35 (-0.19%) | $10.46 | $10.20 | 3.10 M | $1.18 B |
| 11/29/2024 | $10.57 | $10.39 (-1.7%) | $10.59 | $10.37 | 1.07 M | $1.19 B |
| 11/27/2024 | $10.70 | $10.53 (-1.59%) | $10.71 | $10.46 | 2.04 M | $1.20 B |
| 11/26/2024 | $10.88 | $10.57 (-2.85%) | $10.88 | $10.36 | 2.34 M | $1.21 B |
| 11/25/2024 | $10.71 | $10.98 (2.52%) | $11.01 | $10.69 | 3.18 M | $1.26 B |
| 11/22/2024 | $10.60 | $10.61 (0.09%) | $10.69 | $10.49 | 1.58 M | $1.21 B |
| 11/21/2024 | $10.46 | $10.50 (0.38%) | $10.64 | $10.36 | 1.78 M | $1.20 B |
| 11/20/2024 | $10.60 | $10.47 (-1.23%) | $10.66 | $10.36 | 1.90 M | $1.20 B |
| 11/19/2024 | $10.46 | $10.58 (1.15%) | $10.59 | $10.35 | 1.70 M | $1.21 B |
| 11/18/2024 | $10.31 | $10.63 (3.1%) | $10.65 | $10.30 | 2.41 M | $1.22 B |
| 11/15/2024 | $10.05 | $10.28 (2.29%) | $10.68 | $9.85 | 4.45 M | $1.18 B |
| 11/14/2024 | $9.73 | $9.84 (1.13%) | $9.90 | $9.60 | 2.36 M | $1.13 B |
| 11/13/2024 | $10.11 | $9.70 (-4.06%) | $10.38 | $9.70 | 3.31 M | $1.11 B |
| 11/12/2024 | $9.95 | $10.10 (1.51%) | $10.34 | $9.90 | 2.64 M | $1.16 B |
| 11/11/2024 | $10.40 | $9.97 (-4.13%) | $10.50 | $9.40 | 7.83 M | $1.14 B |
| 11/08/2024 | $10.66 | $10.64 (-0.19%) | $10.78 | $10.40 | 4.20 M | $1.22 B |
| 11/07/2024 | $10.77 | $10.58 (-1.76%) | $10.85 | $10.31 | 3.78 M | $1.21 B |
| 11/06/2024 | $10.54 | $10.63 (0.85%) | $10.83 | $10.38 | 2.90 M | $1.22 B |
| 11/05/2024 | $10.35 | $10.51 (1.55%) | $10.92 | $10.18 | 4.22 M | $1.20 B |
| 11/04/2024 | $10.20 | $10.38 (1.76%) | $10.50 | $10.15 | 3.88 M | $1.14 B |
| 11/01/2024 | $10.36 | $10.22 (-1.35%) | $10.68 | $10.10 | 3.67 M | $1.13 B |
| 10/31/2024 | $10.10 | $10.27 (1.68%) | $10.30 | $9.98 | 2.95 M | $1.13 B |
| 10/30/2024 | $9.90 | $10.00 (1.01%) | $10.19 | $9.85 | 3.07 M | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
