Historical Stock Prices

HE 
$32.69
*  
0.27
0.83%
Get HE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 32.36 32.73 32.02 32.69 196,473
04/28/2016 32.38 32.64 32.25 32.42 188,770
04/27/2016 32.37 32.74 32.04 32.56 278,685
04/26/2016 32 32.26 31.86 32.24 153,592
04/25/2016 31.97 32 31.83 31.92 248,396
04/22/2016 31.9 32.19 31.76 31.99 235,944
04/21/2016 32.09 32.09 31.63 31.71 178,424
04/20/2016 32.63 32.68 32.05 32.1 167,486
04/19/2016 32.81 32.83 32.6 32.69 179,520
04/18/2016 32.76 32.812 32.47 32.77 165,401
04/15/2016 32.19 32.8 32.12 32.7 341,933
04/14/2016 32.06 32.19 31.97 32.14 92,556
04/13/2016 32.2 32.21 31.8 32.19 194,362
04/12/2016 31.8 32.08 31.69 32.07 194,515
04/11/2016 32.1 32.2 31.76 31.78 139,006
04/08/2016 31.91 32.08 31.84 32.02 256,710
04/07/2016 31.59 31.89 31.55 31.73 287,138
04/06/2016 32.11 32.19 31.35 31.66 332,514
04/05/2016 32.66 32.68 32.01 32.13 1,051,012
04/04/2016 32.84 33.18 32.48 32.9 523,790
04/01/2016 32.29 32.905 32.2 32.84 500,567
03/31/2016 32.18 32.49 32.03 32.4 234,198
03/30/2016 32.54 32.54 32.29 32.3 165,093
03/29/2016 32.02 32.69 32.02 32.64 401,405
03/28/2016 32.36 32.55 31.9 32.06 231,133
03/24/2016 31.73 32.38 31.63 32.36 284,041
03/23/2016 32.23 32.34 31.87 31.89 290,294
03/22/2016 32.38 32.52 32.03 32.3 364,262
03/21/2016 32.28 32.5 31.79 32.38 410,935
03/18/2016 31.6 32.47 31.255 32.42 973,067
03/17/2016 31.48 31.895 31.39 31.81 271,610
03/16/2016 31.08 31.58 30.81 31.56 339,157
03/15/2016 30.75 31.22 30.66 31.21 256,650
03/14/2016 30.77 31.06 30.7 30.92 149,678
03/11/2016 31.41 31.46 31.14 31.22 196,810
03/10/2016 31.26 31.28 30.86 31.14 157,128
03/09/2016 30.85 31.315 30.85 31.18 253,286
03/08/2016 30.67 30.8697 30.4 30.73 169,141
03/07/2016 30.57 31 30.37 30.69 240,646
03/04/2016 30.01 30.7 29.8 30.64 289,137
03/03/2016 29.7 30.25 29.3613 30.11 247,843
03/02/2016 29.53 29.68 28.86 29.67 262,940
03/01/2016 29.55 29.74 29.23 29.52 204,701
02/29/2016 29.2 29.65 29.1 29.36 422,083
02/26/2016 29.91 29.91 29.13 29.15 209,413
02/25/2016 30.13 30.33 29.83 29.92 181,362
02/24/2016 29.85 30.14 29.85 30.1 230,056
02/23/2016 29.88 30.24 29.81 30 127,568
02/22/2016 29.93 30.15 29.84 30.07 194,932
02/19/2016 29.34 29.92 29.34 29.91 193,011
02/18/2016 29 29.68 29 29.56 242,770
02/17/2016 29.7 29.7 29.16 29.3 235,421
02/16/2016 29.85 29.95 29.35 29.58 252,031
02/12/2016 28.53 29.68 28.53 29.6 337,772
02/11/2016 29.45 29.56 28.81 28.85 222,602
02/10/2016 29.65 29.9 29.21 29.52 146,350
02/09/2016 29.58 29.98 29.52 29.68 399,869
02/08/2016 29.78 30.04 29.48 29.77 206,487
02/05/2016 29.99 30.14 29.76 29.9 154,809
02/04/2016 30.59 30.69 29.95 30.1 372,950
02/03/2016 30.27 30.69 30.19 30.6 454,378
02/02/2016 29.89 30.25 29.76 30.15 269,420
02/01/2016 29.7 30.24 29.55 30.09 313,578
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?