5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-2.85%
3 MONTH PERFORMANCE
-8.69%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
+15.52%
1 YEAR PERFORMANCE
+5.44%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.22 | $11.25 (0.27%) | $11.35 | $11.16 | 1.65 M | $1.94 B |
| 12/04/2025 | $11.07 | $11.28 (1.9%) | $11.80 | $11.07 | 4.61 M | $1.95 B |
| 12/03/2025 | $11.12 | $11.17 (0.45%) | $11.20 | $10.99 | 1.50 M | $1.93 B |
| 12/02/2025 | $11.39 | $11.15 (-2.11%) | $11.39 | $11.15 | 2.40 M | $1.92 B |
| 12/01/2025 | $11.65 | $11.32 (-2.83%) | $11.74 | $11.30 | 1.58 M | $1.95 B |
| 11/28/2025 | $11.87 | $11.76 (-0.93%) | $11.91 | $11.73 | 839.92 K | $2.03 B |
| 11/26/2025 | $11.71 | $11.79 (0.68%) | $11.82 | $11.69 | 3.31 M | $2.03 B |
| 11/25/2025 | $11.53 | $11.73 (1.73%) | $11.88 | $11.52 | 4.02 M | $2.02 B |
| 11/24/2025 | $11.52 | $11.48 (-0.35%) | $11.55 | $11.42 | 1.81 M | $1.98 B |
| 11/21/2025 | $11.44 | $11.52 (0.7%) | $11.65 | $11.30 | 1.49 M | $1.99 B |
| 11/20/2025 | $11.24 | $11.37 (1.16%) | $11.50 | $11.23 | 2.26 M | $1.96 B |
| 11/19/2025 | $11.41 | $11.16 (-2.19%) | $11.45 | $11.09 | 1.78 M | $1.93 B |
| 11/18/2025 | $11.64 | $11.40 (-2.06%) | $11.70 | $11.36 | 1.26 M | $1.97 B |
| 11/17/2025 | $11.70 | $11.67 (-0.26%) | $11.78 | $11.51 | 1.54 M | $2.01 B |
| 11/14/2025 | $11.55 | $11.65 (0.87%) | $11.65 | $11.32 | 1.53 M | $2.01 B |
| 11/13/2025 | $11.56 | $11.65 (0.78%) | $11.70 | $11.53 | 1.61 M | $2.01 B |
| 11/12/2025 | $11.39 | $11.56 (1.49%) | $11.61 | $11.34 | 1.31 M | $1.99 B |
| 11/11/2025 | $11.27 | $11.49 (1.95%) | $11.59 | $11.17 | 2.10 M | $1.98 B |
| 11/10/2025 | $11.47 | $11.20 (-2.35%) | $11.52 | $10.82 | 3.34 M | $1.93 B |
| 11/07/2025 | $11.55 | $11.57 (0.17%) | $11.62 | $11.39 | 2.09 M | $2.00 B |
| 11/06/2025 | $11.60 | $11.59 (-0.09%) | $11.77 | $11.59 | 1.41 M | $2.00 B |
| 11/05/2025 | $11.66 | $11.62 (-0.34%) | $11.77 | $11.59 | 1.70 M | $2.00 B |
| 11/04/2025 | $11.45 | $11.60 (1.31%) | $11.64 | $11.44 | 1.71 M | $2.00 B |
| 11/03/2025 | $11.57 | $11.57 (0%) | $11.62 | $11.33 | 1.68 M | $2.00 B |
| 10/31/2025 | $11.50 | $11.62 (1.04%) | $11.71 | $11.41 | 2.09 M | $2.00 B |
| 10/30/2025 | $11.56 | $11.58 (0.17%) | $11.66 | $11.50 | 1.27 M | $2.00 B |
| 10/29/2025 | $11.90 | $11.55 (-2.94%) | $12.09 | $11.46 | 1.86 M | $1.99 B |
| 10/28/2025 | $12.10 | $11.96 (-1.16%) | $12.15 | $11.86 | 1.63 M | $2.06 B |
| 10/27/2025 | $11.86 | $12.04 (1.52%) | $12.06 | $11.85 | 1.47 M | $2.08 B |
| 10/24/2025 | $11.75 | $11.86 (0.94%) | $11.89 | $11.63 | 1.23 M | $2.05 B |
| 10/23/2025 | $11.86 | $11.65 (-1.77%) | $11.86 | $11.61 | 1.53 M | $2.01 B |
| 10/22/2025 | $11.84 | $11.80 (-0.34%) | $11.89 | $11.65 | 1.40 M | $2.04 B |
| 10/21/2025 | $11.91 | $11.84 (-0.59%) | $11.93 | $11.71 | 1.49 M | $2.04 B |
| 10/20/2025 | $11.32 | $11.94 (5.48%) | $11.96 | $11.30 | 1.70 M | $2.06 B |
| 10/17/2025 | $11.20 | $11.28 (0.71%) | $11.32 | $11.14 | 1.26 M | $1.95 B |
| 10/16/2025 | $11.34 | $11.27 (-0.62%) | $11.44 | $11.19 | 1.43 M | $1.94 B |
| 10/15/2025 | $11.23 | $11.30 (0.62%) | $11.46 | $11.20 | 1.27 M | $1.95 B |
| 10/14/2025 | $11.00 | $11.24 (2.18%) | $11.26 | $10.95 | 1.53 M | $1.94 B |
| 10/13/2025 | $10.92 | $11.01 (0.82%) | $11.08 | $10.90 | 1.25 M | $1.90 B |
| 10/10/2025 | $11.06 | $10.89 (-1.54%) | $11.12 | $10.79 | 1.80 M | $1.88 B |
| 10/09/2025 | $11.13 | $11.03 (-0.9%) | $11.24 | $11.00 | 1.39 M | $1.90 B |
| 10/08/2025 | $11.42 | $11.10 (-2.8%) | $11.42 | $11.07 | 1.78 M | $1.91 B |
| 10/07/2025 | $11.30 | $11.32 (0.18%) | $11.46 | $11.23 | 1.81 M | $1.95 B |
| 10/06/2025 | $11.19 | $11.24 (0.45%) | $11.30 | $11.14 | 1.46 M | $1.94 B |
| 10/03/2025 | $11.19 | $11.16 (-0.27%) | $11.27 | $11.13 | 1.05 M | $1.93 B |
| 10/02/2025 | $11.01 | $11.11 (0.91%) | $11.13 | $10.92 | 1.78 M | $1.92 B |
| 10/01/2025 | $11.07 | $11.02 (-0.45%) | $11.26 | $11.00 | 2.36 M | $1.90 B |
| 09/30/2025 | $11.06 | $11.04 (-0.18%) | $11.14 | $10.98 | 2.33 M | $1.90 B |
| 09/29/2025 | $11.17 | $11.05 (-1.07%) | $11.19 | $11.02 | 1.56 M | $1.91 B |
| 09/26/2025 | $11.19 | $11.16 (-0.27%) | $11.26 | $11.12 | 1.36 M | $1.93 B |
| 09/25/2025 | $11.30 | $11.13 (-1.5%) | $11.36 | $11.09 | 1.34 M | $1.92 B |
| 09/24/2025 | $11.42 | $11.34 (-0.7%) | $11.47 | $11.31 | 1.35 M | $1.96 B |
| 09/23/2025 | $11.49 | $11.49 (0%) | $11.64 | $11.39 | 1.69 M | $1.98 B |
| 09/22/2025 | $11.82 | $11.52 (-2.54%) | $11.82 | $11.50 | 2.17 M | $1.99 B |
| 09/19/2025 | $12.23 | $11.81 (-3.43%) | $12.24 | $11.78 | 2.92 M | $2.04 B |
| 09/18/2025 | $12.11 | $12.18 (0.58%) | $12.25 | $12.04 | 1.49 M | $2.10 B |
| 09/17/2025 | $12.18 | $12.12 (-0.49%) | $12.30 | $12.07 | 2.06 M | $2.09 B |
| 09/16/2025 | $12.20 | $12.09 (-0.9%) | $12.23 | $12.06 | 1.29 M | $2.09 B |
| 09/15/2025 | $12.17 | $12.18 (0.08%) | $12.21 | $12.08 | 1.25 M | $2.10 B |
| 09/12/2025 | $12.12 | $12.10 (-0.17%) | $12.15 | $12.01 | 1.12 M | $2.09 B |
| 09/11/2025 | $12.04 | $12.14 (0.83%) | $12.20 | $12.03 | 1.15 M | $2.09 B |
| 09/10/2025 | $11.80 | $12.03 (1.95%) | $12.07 | $11.80 | 1.83 M | $2.08 B |
| 09/09/2025 | $11.83 | $11.85 (0.17%) | $12.11 | $11.74 | 1.96 M | $2.04 B |
| 09/08/2025 | $12.30 | $11.88 (-3.41%) | $12.34 | $11.84 | 2.52 M | $2.05 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.
