5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+11.00%
1 YEAR PERFORMANCE
+26.91%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $11.17 | $10.80 (-3.31%) | $11.23 | $10.78 | 2.47 M | $1.86 B |
| 07/01/2025 | $10.60 | $11.17 (5.38%) | $11.20 | $10.52 | 3.71 M | $1.93 B |
| 06/30/2025 | $10.61 | $10.63 (0.19%) | $10.83 | $10.53 | 2.16 M | $1.83 B |
| 06/27/2025 | $10.51 | $10.65 (1.33%) | $10.79 | $10.49 | 3.40 M | $1.84 B |
| 06/26/2025 | $10.50 | $10.53 (0.29%) | $10.55 | $10.38 | 1.31 M | $1.82 B |
| 06/25/2025 | $10.73 | $10.44 (-2.7%) | $10.78 | $10.40 | 1.94 M | $1.80 B |
| 06/24/2025 | $10.81 | $10.80 (-0.09%) | $11.06 | $10.74 | 1.75 M | $1.86 B |
| 06/23/2025 | $10.37 | $10.79 (4.05%) | $10.79 | $10.37 | 2.21 M | $1.86 B |
| 06/20/2025 | $10.38 | $10.38 (0%) | $10.44 | $10.30 | 1.87 M | $1.79 B |
| 06/18/2025 | $10.25 | $10.34 (0.88%) | $10.36 | $10.20 | 1.26 M | $1.78 B |
| 06/17/2025 | $10.28 | $10.25 (-0.29%) | $10.42 | $10.24 | 1.38 M | $1.77 B |
| 06/16/2025 | $10.60 | $10.36 (-2.26%) | $10.60 | $10.31 | 1.33 M | $1.79 B |
| 06/13/2025 | $10.58 | $10.49 (-0.85%) | $10.67 | $10.46 | 1.08 M | $1.81 B |
| 06/12/2025 | $10.64 | $10.67 (0.28%) | $10.79 | $10.60 | 942.70 K | $1.84 B |
| 06/11/2025 | $10.64 | $10.78 (1.32%) | $10.81 | $10.54 | 1.60 M | $1.86 B |
| 06/10/2025 | $10.46 | $10.59 (1.24%) | $10.59 | $10.41 | 1.23 M | $1.83 B |
| 06/09/2025 | $10.45 | $10.42 (-0.29%) | $10.57 | $10.41 | 1.26 M | $1.80 B |
| 06/06/2025 | $10.56 | $10.46 (-0.95%) | $10.56 | $10.41 | 1.19 M | $1.80 B |
| 06/05/2025 | $10.26 | $10.47 (2.05%) | $10.56 | $10.22 | 2.16 M | $1.81 B |
| 06/04/2025 | $10.71 | $10.20 (-4.76%) | $10.72 | $10.15 | 3.04 M | $1.76 B |
| 06/03/2025 | $10.75 | $10.75 (0%) | $10.80 | $10.66 | 1.33 M | $1.85 B |
| 06/02/2025 | $10.62 | $10.73 (1.04%) | $10.80 | $10.57 | 1.44 M | $1.85 B |
| 05/30/2025 | $10.81 | $10.68 (-1.2%) | $10.82 | $10.63 | 2.08 M | $1.84 B |
| 05/29/2025 | $10.75 | $10.87 (1.12%) | $10.97 | $10.70 | 1.44 M | $1.87 B |
| 05/28/2025 | $10.85 | $10.76 (-0.83%) | $11.15 | $10.73 | 2.14 M | $1.86 B |
| 05/27/2025 | $10.79 | $10.87 (0.74%) | $11.02 | $10.62 | 1.74 M | $1.87 B |
| 05/23/2025 | $10.52 | $10.61 (0.86%) | $10.66 | $10.48 | 1.05 M | $1.83 B |
| 05/22/2025 | $10.53 | $10.55 (0.19%) | $10.61 | $10.46 | 1.34 M | $1.82 B |
| 05/21/2025 | $10.67 | $10.59 (-0.75%) | $10.78 | $10.53 | 1.32 M | $1.83 B |
| 05/20/2025 | $10.68 | $10.82 (1.31%) | $10.83 | $10.63 | 1.33 M | $1.87 B |
| 05/19/2025 | $10.54 | $10.69 (1.42%) | $10.72 | $10.54 | 1.38 M | $1.84 B |
| 05/16/2025 | $10.54 | $10.62 (0.76%) | $10.65 | $10.48 | 2.32 M | $1.83 B |
| 05/15/2025 | $10.33 | $10.59 (2.52%) | $10.64 | $10.14 | 2.50 M | $1.83 B |
| 05/14/2025 | $10.87 | $10.33 (-4.97%) | $10.92 | $10.32 | 3.43 M | $1.78 B |
| 05/13/2025 | $10.78 | $10.93 (1.39%) | $10.99 | $10.68 | 1.84 M | $1.89 B |
| 05/12/2025 | $10.69 | $10.69 (0%) | $11.04 | $10.52 | 3.13 M | $1.84 B |
| 05/09/2025 | $10.37 | $10.49 (1.16%) | $10.58 | $10.30 | 1.96 M | $1.81 B |
| 05/08/2025 | $10.47 | $10.42 (-0.48%) | $10.53 | $10.32 | 1.74 M | $1.80 B |
| 05/07/2025 | $10.40 | $10.39 (-0.1%) | $10.52 | $10.31 | 1.36 M | $1.79 B |
| 05/06/2025 | $10.30 | $10.34 (0.39%) | $10.48 | $10.26 | 1.34 M | $1.78 B |
| 05/05/2025 | $10.20 | $10.34 (1.37%) | $10.55 | $10.17 | 1.55 M | $1.78 B |
| 05/02/2025 | $10.25 | $10.21 (-0.39%) | $10.31 | $10.14 | 1.32 M | $1.76 B |
| 05/01/2025 | $10.44 | $10.23 (-2.01%) | $10.58 | $10.19 | 1.95 M | $1.76 B |
| 04/30/2025 | $10.32 | $10.50 (1.74%) | $10.55 | $10.08 | 1.95 M | $1.81 B |
| 04/29/2025 | $10.20 | $10.50 (2.94%) | $10.52 | $10.16 | 1.45 M | $1.81 B |
| 04/28/2025 | $10.06 | $10.21 (1.49%) | $10.21 | $10.03 | 1.36 M | $1.76 B |
| 04/25/2025 | $10.34 | $10.06 (-2.71%) | $10.34 | $10.03 | 1.63 M | $1.74 B |
| 04/24/2025 | $10.33 | $10.36 (0.29%) | $10.44 | $10.26 | 1.07 M | $1.79 B |
| 04/23/2025 | $10.56 | $10.31 (-2.37%) | $10.64 | $10.23 | 1.28 M | $1.78 B |
| 04/22/2025 | $10.37 | $10.46 (0.87%) | $10.56 | $10.26 | 1.22 M | $1.80 B |
| 04/21/2025 | $10.34 | $10.25 (-0.87%) | $10.50 | $10.14 | 1.26 M | $1.77 B |
| 04/17/2025 | $10.31 | $10.45 (1.36%) | $10.65 | $10.28 | 1.82 M | $1.80 B |
| 04/16/2025 | $10.42 | $10.35 (-0.67%) | $10.48 | $10.27 | 1.69 M | $1.79 B |
| 04/15/2025 | $10.03 | $10.38 (3.49%) | $10.52 | $9.94 | 2.56 M | $1.79 B |
| 04/14/2025 | $9.77 | $10.05 (2.87%) | $10.08 | $9.73 | 1.90 M | $1.73 B |
| 04/11/2025 | $9.42 | $9.67 (2.65%) | $9.72 | $9.27 | 1.54 M | $1.67 B |
| 04/10/2025 | $9.54 | $9.43 (-1.15%) | $9.60 | $9.16 | 3.18 M | $1.63 B |
| 04/09/2025 | $9.21 | $9.77 (6.08%) | $9.95 | $9.06 | 3.15 M | $1.69 B |
| 04/08/2025 | $9.88 | $9.36 (-5.26%) | $9.95 | $9.23 | 3.38 M | $1.61 B |
| 04/07/2025 | $9.57 | $9.72 (1.57%) | $10.23 | $9.29 | 3.24 M | $1.68 B |
| 04/04/2025 | $10.20 | $9.97 (-2.25%) | $10.25 | $9.72 | 2.84 M | $1.72 B |
| 04/03/2025 | $10.86 | $10.38 (-4.42%) | $10.90 | $10.38 | 2.41 M | $1.79 B |
| 04/02/2025 | $10.90 | $10.92 (0.18%) | $11.01 | $10.83 | 1.91 M | $1.88 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.
