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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.44	11.52	11.52	11.65	11.3	1.49M
November 20, 2025	11.24	11.37	11.37	11.5	11.23	2.26M
November 19, 2025	11.41	11.16	11.16	11.45	11.09	1.78M
November 18, 2025	11.64	11.4	11.4	11.7	11.36	1.26M
November 17, 2025	11.7	11.67	11.67	11.78	11.51	1.54M
November 14, 2025	11.55	11.65	11.65	11.65	11.32	1.53M
November 13, 2025	11.56	11.65	11.65	11.7	11.53	1.61M
November 12, 2025	11.39	11.56	11.56	11.61	11.34	1.31M
November 11, 2025	11.27	11.49	11.49	11.59	11.17	2.1M
November 10, 2025	11.47	11.2	11.2	11.52	10.82	3.34M
November 07, 2025	11.55	11.57	11.57	11.62	11.39	2.09M
November 06, 2025	11.6	11.59	11.59	11.77	11.59	1.41M
November 05, 2025	11.66	11.62	11.62	11.77	11.59	1.7M
November 04, 2025	11.45	11.6	11.6	11.64	11.44	1.71M
November 03, 2025	11.57	11.57	11.57	11.62	11.33	1.68M
October 31, 2025	11.5	11.62	11.62	11.71	11.41	2.09M
October 30, 2025	11.56	11.58	11.58	11.66	11.5	1.27M
October 29, 2025	11.9	11.55	11.55	12.09	11.46	1.86M
October 28, 2025	12.1	11.96	11.96	12.15	11.86	1.63M
October 27, 2025	11.86	12.04	12.04	12.06	11.85	1.47M
October 24, 2025	11.75	11.86	11.86	11.89	11.63	1.23M
October 23, 2025	11.83	11.65	11.65	11.86	11.61	1.53M
October 22, 2025	11.84	11.8	11.8	11.89	11.65	1.4M
October 21, 2025	11.91	11.84	11.84	11.93	11.71	1.49M
October 20, 2025	11.32	11.94	11.94	11.96	11.3	1.7M
October 17, 2025	11.2	11.28	11.28	11.32	11.14	1.26M
October 16, 2025	11.34	11.27	11.27	11.44	11.19	1.43M
October 15, 2025	11.23	11.3	11.3	11.46	11.2	1.27M
October 14, 2025	11	11.24	11.24	11.26	10.95	1.53M
October 13, 2025	10.92	11.01	11.01	11.08	10.9	1.25M
October 10, 2025	11.06	10.89	10.89	11.12	10.79	1.8M
October 09, 2025	11.13	11.03	11.03	11.24	11	1.39M
October 08, 2025	11.42	11.1	11.1	11.42	11.07	1.78M
October 07, 2025	11.3	11.32	11.32	11.46	11.23	1.81M
October 06, 2025	11.19	11.24	11.24	11.3	11.14	1.46M
October 03, 2025	11.19	11.16	11.16	11.27	11.13	1.05M
October 02, 2025	11.01	11.11	11.11	11.13	10.92	1.78M
October 01, 2025	11.07	11.02	11.02	11.26	11	2.36M
September 30, 2025	11.06	11.04	11.04	11.14	10.98	2.33M
September 29, 2025	11.17	11.05	11.05	11.19	11.02	1.56M
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

Hawaiian Electric Industries, Inc. (HE) NYSE