Hawaiian Electric Industries, Inc. Historical Stock Prices

HE 
$24.18
*  
0.17
0.7%
Get HE Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.36  24.41  24.18  24.18 556,119
07/29/2014 24.4 24.41 24.18 24.18 556,119
07/28/2014 24.24 24.35 24 24.35 1,229,684
07/25/2014 24.63 24.63 24.19 24.2 953,828
07/24/2014 24.41 24.66 24.34 24.65 705,437
07/23/2014 24.53 24.57 24.3 24.37 752,932
07/22/2014 24.5 24.7 24.48 24.57 662,278
07/21/2014 24.29 24.455 24.2 24.43 538,668
07/18/2014 24.25 24.33 24.16 24.33 721,464
07/17/2014 24.56 24.59 24.17 24.18 838,991
07/16/2014 24.65 24.65 24.33 24.62 992,480
07/15/2014 24.32 24.62 24.32 24.61 668,743
07/14/2014 24.74 24.75 24.3 24.31 966,939
07/11/2014 24.87 25.03 24.6 24.62 441,398
07/10/2014 24.68 24.99 24.68 24.82 632,893
07/09/2014 24.9 24.93 24.63 24.72 483,310
07/08/2014 24.81 24.984 24.7001 24.89 649,645
07/07/2014 24.63 24.76 24.54 24.68 481,343
07/03/2014 24.87 24.87 24.43 24.61 926,243
07/02/2014 25.21 25.21 24.72 24.81 879,711
07/01/2014 25.36 25.38 25.08 25.14 884,220
06/30/2014 25.4 25.48 25.2 25.32 1,385,048
06/27/2014 24.92 25.42 24.88 25.41 1,045,663
06/26/2014 25.29 25.3499 24.92 24.96 1,087,165
06/25/2014 25.34 25.53 25.19 25.52 607,822
06/24/2014 25.32 25.6 25.26 25.32 666,975
06/23/2014 25.53 25.65 25.26 25.29 1,318,087
06/20/2014 25.22 25.6 25.05 25.49 1,187,791
06/19/2014 24.84 25.17 24.8 25.16 794,299
06/18/2014 24.44 24.83 24.33 24.82 1,121,240
06/17/2014 24.71 24.97 24.37 24.42 1,079,849
06/16/2014 24.39 24.84 24.33 24.72 767,883
06/13/2014 24.32 24.5 24.1 24.41 546,462
06/12/2014 24.18 24.34 24 24.3 577,877
06/11/2014 24.42 24.5918 24.15 24.17 565,071
06/10/2014 24.44 24.57 24.3 24.51 721,020
06/09/2014 24.5 24.6665 24.4 24.44 489,722
06/06/2014 24.63 24.64 24.36 24.55 577,330
06/05/2014 23.93 24.57 23.871 24.56 1,462,151
06/04/2014 23.71 23.89 23.629 23.86 726,319
06/03/2014 23.83 23.88 23.66 23.69 812,294
06/02/2014 24.03 24.11 23.79 23.84 742,683
05/30/2014 24.03 24.14 23.96 24.05 613,867
05/29/2014 24.18 24.2149 23.96 24.07 433,496
05/28/2014 24 24.25 23.8 24.18 988,936
05/27/2014 23.94 23.97 23.8 23.93 557,677
05/23/2014 23.75 23.98 23.72 23.75 478,603
05/22/2014 23.81 23.85 23.72 23.74 455,964
05/21/2014 23.69 23.848 23.6 23.66 487,376
05/20/2014 23.69 23.75 23.45 23.68 733,968
05/19/2014 24.36 24.39 23.98 23.99 1,065,154
05/16/2014 24.34 24.3995 24.06 24.3 714,434
05/15/2014 23.94 24.29 23.93 24.28 1,109,343
05/14/2014 23.97 24.179 23.91 23.94 1,085,322
05/13/2014 23.8 23.97 23.8 23.91 837,459
05/12/2014 23.6 23.77 23.51 23.76 1,212,240
05/09/2014 23.75 23.82 23.527 23.55 861,838
05/08/2014 23.85 23.88 23.7 23.74 1,238,130
05/07/2014 23.57 23.865 23.3302 23.85 1,426,246
05/06/2014 23.37 23.51 23.2 23.22 1,695,348
05/05/2014 23.3 23.6 23.21 23.34 1,083,977
05/02/2014 23.6 23.6 23.04 23.28 1,795,244
05/01/2014 23.99 23.99 23.45 23.59 1,963,859
04/30/2014 24.47 24.58 23.46 23.99 3,241,392
04/29/2014 24.8 24.86 24.45 24.47 903,112
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?