-
5 DAY PERFORMANCE
+2.24% -
1 MONTH PERFORMANCE
+6.38% -
3 MONTH PERFORMANCE
-5.66% -
6 MONTH PERFORMANCE
-5.57% -
YEAR-TO-DATE PERFORMANCE
-25.93% -
1 YEAR PERFORMANCE
-17.24%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.46 | $10.50 (0.38%) | $10.64 | $10.36 | 1.50 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 |
| 10/29/2024 | $10.05 | $9.93 (-1.19%) | $10.18 | $9.93 | 3.09 M | $1.10 B |
| 10/28/2024 | $10.13 | $10.07 (-0.59%) | $10.39 | $9.96 | 5.83 M | $1.11 B |
| 10/25/2024 | $9.83 | $9.75 (-0.81%) | $9.95 | $9.70 | 2.51 M | $1.08 B |
| 10/24/2024 | $9.69 | $9.74 (0.52%) | $9.89 | $9.63 | 1.58 M | $1.07 B |
| 10/23/2024 | $9.83 | $9.72 (-1.12%) | $9.83 | $9.65 | 1.97 M | $1.07 B |
| 10/22/2024 | $9.85 | $9.88 (0.3%) | $10.02 | $9.76 | 2.04 M | $1.09 B |
| 10/21/2024 | $10.09 | $9.90 (-1.88%) | $10.15 | $9.78 | 2.52 M | $1.09 B |
| 10/18/2024 | $10.26 | $10.11 (-1.46%) | $10.26 | $9.91 | 2.38 M | $1.12 B |
| 10/17/2024 | $10.38 | $10.23 (-1.45%) | $10.39 | $10.10 | 2.12 M | $1.13 B |
| 10/16/2024 | $10.56 | $10.45 (-1.04%) | $10.60 | $10.30 | 2.95 M | $1.15 B |
| 10/15/2024 | $10.10 | $10.39 (2.87%) | $10.49 | $10.02 | 3.65 M | $1.15 B |
| 10/14/2024 | $9.73 | $10.10 (3.8%) | $10.12 | $9.62 | 2.87 M | $1.11 B |
| 10/11/2024 | $9.81 | $9.73 (-0.82%) | $9.98 | $9.71 | 1.87 M | $1.07 B |
| 10/10/2024 | $9.53 | $9.80 (2.83%) | $9.86 | $9.43 | 2.51 M | $1.08 B |
| 10/09/2024 | $9.77 | $9.53 (-2.46%) | $9.79 | $9.26 | 4.61 M | $1.05 B |
| 10/08/2024 | $9.72 | $9.77 (0.51%) | $9.87 | $9.58 | 3.07 M | $1.08 B |
| 10/07/2024 | $9.72 | $9.72 (0%) | $9.90 | $9.60 | 3.15 M | $1.07 B |
| 10/04/2024 | $9.67 | $9.76 (0.93%) | $9.83 | $9.64 | 3.01 M | $1.08 B |
| 10/03/2024 | $9.25 | $9.77 (5.62%) | $9.79 | $9.02 | 5.24 M | $1.08 B |
| 10/02/2024 | $9.09 | $9.25 (1.76%) | $9.25 | $8.84 | 4.44 M | $1.02 B |
| 10/01/2024 | $9.69 | $9.12 (-5.88%) | $9.74 | $9.11 | 6.31 M | $1.01 B |
| 09/30/2024 | $9.80 | $9.68 (-1.22%) | $9.83 | $9.54 | 5.06 M | $1.07 B |
| 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 |