Quantcast

Hawaiian Electric Industries, Inc. Common Stock Historical Stock Prices

HE 
$35.61
*  
0.22
0.61%
Get HE Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading HE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    HE After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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.
16:00 35.87 36.03 35.49 35.61 446,322
10/22/2018 36.06 36.2 35.7 35.83 267,238
10/19/2018 35.9 36.34 35.9 36.09 375,141
10/18/2018 35.94 36.13 35.74 35.89 214,440
10/17/2018 35.87 35.99 35.63 35.93 180,671
10/16/2018 35.59 35.995 35.46 35.88 243,045
10/15/2018 35.16 35.67 35.16 35.5 328,027
10/12/2018 35.43 35.43 34.88 35.16 474,543
10/11/2018 35.95 36.02 35.29 35.38 523,349
10/10/2018 36.03 36.38 35.85 35.89 627,264
10/09/2018 36.01 36.36 35.97 36.06 388,416
10/08/2018 36.13 36.38 35.91 36.05 437,050
10/05/2018 35.61 36.19 35.61 36.04 306,730
10/04/2018 35.26 35.65 35.15 35.61 422,928
10/03/2018 35.61 35.81 35.24 35.36 310,286
10/02/2018 35.64 35.9 35.53 35.59 352,042
10/01/2018 35.58 35.59 35.24 35.55 425,628
09/28/2018 35.06 35.65 35.06 35.59 452,511
09/27/2018 34.9 35.24 34.9 35.05 384,660
09/26/2018 35.03 35.13 34.845 34.92 742,533
09/25/2018 35.3 35.3 34.9 34.98 563,542
09/24/2018 35.3 35.37 35.16 35.28 357,810
09/21/2018 35.28 35.49 35.21 35.3 802,011
09/20/2018 35.04 35.389 34.7771 35.37 367,842
09/19/2018 35.68 35.68 35.02 35.09 572,576
09/18/2018 35.57 35.82 35.45 35.67 342,831
09/17/2018 35.46 35.625 35.25 35.59 397,307
09/14/2018 35.31 35.52 35.1 35.41 338,320
09/13/2018 35.3 35.41 35.03 35.4 330,409
09/12/2018 35.44 35.55 35.22 35.24 303,635
09/11/2018 35.53 35.6836 35.385 35.44 267,476
09/10/2018 35.92 36.01 35.54 35.55 341,847
09/07/2018 35.93 36.06 35.74 35.86 416,306
09/06/2018 35.81 36.33 35.62 36.15 402,492
09/05/2018 35.64 36.0071 35.64 35.81 402,445
09/04/2018 35.32 35.69 35.3 35.66 376,166
08/31/2018 35.42 35.56 35.0402 35.27 697,147
08/30/2018 35.41 35.54 35.35 35.46 291,684
08/29/2018 35.15 35.44 35.07 35.33 333,277
08/28/2018 35.1 35.23 34.99 35.06 336,846
08/27/2018 35.25 35.41 35.08 35.09 390,668
08/24/2018 35.24 35.38 34.965 35.29 305,503
08/23/2018 35.39 35.5 35.1 35.23 420,654
08/22/2018 35.66 35.69 35.3 35.44 500,313
08/21/2018 35.59 35.68 35.42 35.66 488,465
08/20/2018 35.55 35.715 35.43 35.57 376,566
08/17/2018 35.65 36.03 35.65 35.76 370,943
08/16/2018 35.38 35.76 35.33 35.75 348,113
08/15/2018 35.2 35.62 35.12 35.38 275,461
08/14/2018 34.9 35.36 34.9 35.08 433,884
08/13/2018 34.52 34.96 34.52 34.94 395,395
08/10/2018 34.89 35.15 34.66 34.67 339,478
08/09/2018 34.63 35.15 34.5 34.87 280,034
08/08/2018 34.44 34.76 34.16 34.62 763,479
08/07/2018 34.9 35.05 34.62 34.65 365,203
08/06/2018 35.07 35.36 34.705 34.85 537,045
08/03/2018 35.11 35.8 34.94 35.2 423,596
08/02/2018 34.87 35.33 34.87 35.24 464,958
08/01/2018 34.98 34.98 34.65 34.93 474,376
07/31/2018 34.58 35.23 34.37 35.17 728,667
07/30/2018 34.63 34.72 34.36 34.41 334,496
07/27/2018 35.01 35.1 34.57 34.63 246,999
07/26/2018 34.96 35.2 34.9 35 349,176
07/25/2018 34.73 35.04 34.59 34.75 285,880
07/24/2018 34.7 34.86 34.19 34.74 536,824
07/23/2018 35.15 35.15 34.67 34.74 295,346
*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?

Smart Portfolio