Hawaiian Electric Industries, Inc. - HE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.82	15.86	15.86	16.1	15.71	2.45M
February 19, 2026	16.05	15.78	15.78	16.19	15.71	1.47M
February 18, 2026	16.37	16.05	16.05	16.49	16.03	2.05M
February 17, 2026	16.91	16.44	16.44	16.99	16.44	1.7M
February 13, 2026	16.25	16.82	16.82	16.99	16.24	3.34M
February 12, 2026	16.73	16.3	16.3	16.82	15.95	3.65M
February 11, 2026	16.75	16.59	16.59	16.95	16.57	2.45M
February 10, 2026	16.94	16.7	16.7	17.05	16.66	3.18M
February 09, 2026	16.98	16.8	16.8	17.08	16.77	1.96M
February 06, 2026	17	17.08	17.08	17.38	16.95	4.03M
February 05, 2026	16.27	16.99	16.99	17.09	16.27	3.6M
February 04, 2026	16	16.47	16.47	16.5	15.95	3.36M
February 03, 2026	15.45	15.88	15.88	16	15.14	3.27M
February 02, 2026	15.33	15.19	15.19	15.5	15.15	1.99M
January 30, 2026	15.76	15.32	15.32	15.93	15.25	3.53M
January 29, 2026	15.98	15.87	15.87	16.67	15.76	3.48M
January 28, 2026	15.37	15.8	15.8	15.81	15.27	3.02M
January 27, 2026	15.01	15.4	15.4	15.48	14.98	1.78M
January 26, 2026	15.07	15.03	15.03	15.67	14.9	2.81M
January 23, 2026	14.92	14.74	14.74	15.14	14.67	3.83M
January 22, 2026	14.72	15.03	15.03	15.26	14.53	4.52M
January 21, 2026	14.16	14.72	14.72	14.83	14.16	3.22M
January 20, 2026	13.98	14.09	14.09	14.45	13.74	3.2M
January 16, 2026	14.26	14.45	14.45	14.72	14	3.23M
January 15, 2026	14.04	14.28	14.28	14.5	14.04	3.85M
January 14, 2026	13.79	14.03	14.03	14.17	13.69	4.22M
January 13, 2026	14.44	13.77	13.77	14.6	13.69	3M
January 12, 2026	14.72	14.31	14.31	14.94	14.14	4.13M
January 09, 2026	13.66	14.77	14.77	15.05	13.64	5.31M
January 08, 2026	13.33	13.66	13.66	13.78	13.27	3.44M
January 07, 2026	13.76	13.39	13.39	13.91	13.36	2.75M
January 06, 2026	12.69	13.73	13.73	13.75	12.67	6.21M
January 05, 2026	12.57	12.67	12.67	12.69	12.3	3.58M
January 02, 2026	12.38	12.63	12.63	12.63	12.21	2.38M
December 31, 2025	12.62	12.3	12.3	12.65	12.27	4.97M
December 30, 2025	12.5	12.61	12.61	12.69	12.42	3M
December 29, 2025	12.18	12.51	12.51	12.73	12.15	4.44M
December 26, 2025	11.9	12.12	12.12	12.19	11.8	3.68M
December 24, 2025	11.74	11.91	11.91	11.98	11.67	2.29M
December 23, 2025	11.68	11.74	11.74	11.84	11.56	4.06M
December 22, 2025	11.45	11.75	11.75	11.76	11.22	5.99M
December 19, 2025	12.12	11.42	11.42	12.15	11.42	6.16M
December 18, 2025	12.02	12.18	12.18	12.29	11.95	4.93M
December 17, 2025	11.78	11.97	11.97	12	11.71	3.09M
December 16, 2025	11.89	11.81	11.81	11.92	11.76	2.83M
December 15, 2025	11.69	11.88	11.88	11.98	11.6	4.35M
December 12, 2025	11.68	11.63	11.63	11.81	11.56	2.92M
December 11, 2025	12.02	11.65	11.65	12.08	11.58	4.2M
December 10, 2025	11.98	12	12	12.12	11.77	5.76M
December 09, 2025	11.96	12	12	12.21	11.65	5.91M
December 08, 2025	11.95	11.9	11.9	12.69	11.75	13.29M
December 05, 2025	11.22	11.25	11.25	11.35	11.16	1.65M
December 04, 2025	11.07	11.28	11.28	11.8	11.07	4.54M
December 03, 2025	11.12	11.17	11.17	11.2	10.99	1.5M
December 02, 2025	11.39	11.15	11.15	11.39	11.15	2.4M
December 01, 2025	11.65	11.32	11.32	11.74	11.3	1.58M
November 28, 2025	11.87	11.76	11.76	11.91	11.73	839,917
November 26, 2025	11.71	11.79	11.79	11.82	11.69	3.31M
November 25, 2025	11.53	11.73	11.73	11.88	11.52	4.02M
November 24, 2025	11.52	11.48	11.48	11.55	11.42	1.81M

Hawaiian Electric Industries, Inc. (HE) NYSE