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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.36	11.4	11.4	11.45	11.2	2.1M
August 14, 2025	11.36	11.37	11.37	11.48	11.27	1.38M
August 13, 2025	11.5	11.4	11.4	11.56	11.33	1.88M
August 12, 2025	11.34	11.48	11.48	11.49	11.23	2.43M
August 11, 2025	10.87	11.17	11.17	11.37	10.77	2.81M
August 08, 2025	11.07	10.79	10.79	11.16	10.6	3.01M
August 07, 2025	11.1	11.04	11.04	11.23	11	1.49M
August 06, 2025	11.1	11.05	11.05	11.14	11	1.26M
August 05, 2025	10.92	11.08	11.08	11.12	10.87	2.85M
August 04, 2025	10.76	10.92	10.92	10.95	10.75	1.36M
August 01, 2025	10.74	10.73	10.73	10.81	10.64	1.38M
July 31, 2025	10.82	10.72	10.72	10.82	10.66	1.94M
July 30, 2025	10.82	10.83	10.83	10.99	10.77	1.56M
July 29, 2025	10.72	10.74	10.74	10.77	10.57	1.34M
July 28, 2025	10.81	10.69	10.69	10.81	10.66	1.24M
July 25, 2025	10.8	10.85	10.85	10.88	10.74	1.35M
July 24, 2025	10.77	10.78	10.78	10.85	10.69	1.56M
July 23, 2025	10.93	10.86	10.86	10.98	10.8	1.12M
July 22, 2025	10.94	10.82	10.82	11.08	10.82	1.87M
July 21, 2025	10.79	10.9	10.9	11.11	10.75	1.97M
July 18, 2025	10.71	10.74	10.74	10.81	10.54	1.66M
July 17, 2025	10.67	10.66	10.66	10.78	10.6	1.32M
July 16, 2025	10.57	10.69	10.69	10.75	10.48	1.94M
July 15, 2025	10.64	10.46	10.46	10.76	10.45	1.45M
July 14, 2025	10.55	10.62	10.62	10.8	10.53	1.27M
July 11, 2025	10.6	10.57	10.57	10.68	10.49	1.63M
July 10, 2025	10.64	10.65	10.65	10.85	10.55	1.98M
July 09, 2025	10.8	10.72	10.72	10.83	10.65	1.39M
July 08, 2025	10.76	10.81	10.81	11	10.68	1.74M
July 07, 2025	10.91	10.76	10.76	11.06	10.72	1.61M
July 03, 2025	10.91	10.98	10.98	11.03	10.87	1.13M
July 02, 2025	11.17	10.8	10.8	11.23	10.78	2.48M
July 01, 2025	10.6	11.17	11.17	11.2	10.52	3.71M
June 30, 2025	10.61	10.63	10.63	10.83	10.53	2.16M
June 27, 2025	10.51	10.65	10.65	10.79	10.49	3.4M
June 26, 2025	10.5	10.53	10.53	10.55	10.38	1.31M
June 25, 2025	10.73	10.44	10.44	10.78	10.4	1.94M
June 24, 2025	10.81	10.8	10.8	11.06	10.74	1.75M
June 23, 2025	10.37	10.79	10.79	10.79	10.37	2.21M
June 20, 2025	10.38	10.38	10.38	10.44	10.3	1.87M
June 18, 2025	10.25	10.34	10.34	10.36	10.2	1.26M
June 17, 2025	10.28	10.25	10.25	10.42	10.24	1.38M
June 16, 2025	10.6	10.36	10.36	10.6	10.31	1.33M
June 13, 2025	10.58	10.49	10.49	10.67	10.46	1.08M
June 12, 2025	10.64	10.67	10.67	10.79	10.6	942,700
June 11, 2025	10.64	10.78	10.78	10.81	10.54	1.6M
June 10, 2025	10.46	10.59	10.59	10.59	10.41	1.23M
June 09, 2025	10.45	10.42	10.42	10.57	10.41	1.26M
June 06, 2025	10.56	10.46	10.46	10.56	10.41	1.19M
June 05, 2025	10.26	10.47	10.47	10.56	10.22	2.16M
June 04, 2025	10.71	10.2	10.2	10.72	10.15	3.04M
June 03, 2025	10.75	10.75	10.75	10.8	10.66	1.33M
June 02, 2025	10.62	10.73	10.73	10.8	10.57	1.44M
May 30, 2025	10.81	10.68	10.68	10.82	10.63	2.08M
May 29, 2025	10.75	10.87	10.87	10.97	10.7	1.44M
May 28, 2025	10.85	10.76	10.76	11.15	10.73	2.14M
May 27, 2025	10.79	10.87	10.87	11.02	10.62	1.74M
May 23, 2025	10.52	10.61	10.61	10.66	10.48	1.05M
May 22, 2025	10.53	10.55	10.55	10.61	10.46	1.33M
May 21, 2025	10.67	10.59	10.59	10.78	10.53	1.32M

Hawaiian Electric Industries, Inc. (HE) NYSE