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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.19	11.16	11.16	11.26	11.12	1.36M
September 25, 2025	11.3	11.13	11.13	11.36	11.09	1.34M
September 24, 2025	11.42	11.34	11.34	11.47	11.31	1.35M
September 23, 2025	11.49	11.49	11.49	11.64	11.39	1.69M
September 22, 2025	11.82	11.52	11.52	11.82	11.5	2.17M
September 19, 2025	12.23	11.81	11.81	12.24	11.78	2.92M
September 18, 2025	12.11	12.18	12.18	12.25	12.04	1.49M
September 17, 2025	12.18	12.12	12.12	12.3	12.07	2.06M
September 16, 2025	12.2	12.09	12.09	12.23	12.06	1.29M
September 15, 2025	12.17	12.18	12.18	12.21	12.08	1.25M
September 12, 2025	12.12	12.1	12.1	12.15	12.01	1.12M
September 11, 2025	12.04	12.14	12.14	12.2	12.03	1.15M
September 10, 2025	11.8	12.03	12.03	12.07	11.8	1.83M
September 09, 2025	11.83	11.85	11.85	12.11	11.74	1.96M
September 08, 2025	12.3	11.88	11.88	12.34	11.84	2.52M
September 05, 2025	12.39	12.31	12.31	12.44	12.22	1.42M
September 04, 2025	12.5	12.37	12.37	12.5	12.27	1.65M
September 03, 2025	12.25	12.43	12.43	12.51	12.23	2.25M
September 02, 2025	12.82	12.26	12.26	12.84	12.08	4.13M
August 29, 2025	12.94	12.96	12.96	13.41	12.87	4.75M
August 28, 2025	12.68	12.89	12.89	12.9	12.52	3.15M
August 27, 2025	12.2	12.61	12.61	12.65	12.2	2.15M
August 26, 2025	12.25	12.2	12.2	12.37	12.16	2.17M
August 25, 2025	12.15	12.27	12.27	12.45	12.12	1.94M
August 22, 2025	11.75	12.2	12.2	12.23	11.72	2.89M
August 21, 2025	11.66	11.64	11.64	11.74	11.57	1.61M
August 20, 2025	11.52	11.69	11.69	11.73	11.49	2.03M
August 19, 2025	11.45	11.45	11.45	11.56	11.39	1.2M
August 18, 2025	11.43	11.45	11.45	11.49	11.33	1.64M
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

Hawaiian Electric Industries, Inc. (HE) NYSE