HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.20	43.20	43.20	43.20	43.20	-1.61%	52
Mar 4, 2026	43.90	43.90	43.90	43.90	43.90	4.40%	16
Mar 3, 2026	42.05	42.05	42.05	42.05	42.05	-3.69%	85
Mar 2, 2026	43.66	43.66	43.66	43.66	43.66	0.39%	16
Feb 27, 2026	43.49	43.49	43.49	43.49	43.49	-3.00%	80
Feb 26, 2026	44.84	44.84	44.84	44.84	44.84	-0.04%	85
Feb 25, 2026	44.74	44.96	44.74	44.86	44.86	1.84%	841
Feb 24, 2026	44.05	44.05	44.05	44.05	44.05	3.50%	21
Feb 23, 2026	43.08	43.08	42.56	42.56	42.56	-2.22%	223
Feb 20, 2026	43.52	43.52	43.52	43.52	43.52	-1.46%	94
Feb 19, 2026	43.57	44.16	43.57	44.16	44.16	1.52%	328
Feb 18, 2026	43.69	43.84	43.49	43.50	43.50	0.93%	512
Feb 17, 2026	43.14	43.14	43.10	43.10	43.10	-1.60%	269
Feb 13, 2026	44.21	44.21	43.80	43.80	43.80	1.88%	358
Feb 12, 2026	42.99	42.99	42.99	42.99	42.99	-2.05%	61
Feb 11, 2026	43.89	43.89	43.89	43.89	43.89	0.02%	34
Feb 10, 2026	44.18	44.18	43.89	43.89	43.89	-0.02%	2,581
Feb 9, 2026	43.87	43.89	43.87	43.89	43.89	2.93%	162
Feb 6, 2026	42.65	42.65	42.65	42.65	42.65	7.60%	23
Feb 5, 2026	40.70	40.99	39.63	39.63	39.63	-5.90%	2,959
Feb 4, 2026	42.12	42.12	42.12	42.12	42.11	-4.52%	115
Feb 3, 2026	44.11	44.11	44.11	44.11	44.11	-0.26%	15
Feb 2, 2026	44.23	44.23	44.23	44.23	44.23	-0.74%	76
Jan 30, 2026	44.39	44.56	44.39	44.56	44.55	-3.33%	120
Jan 29, 2026	46.09	46.09	46.09	46.09	46.09	-2.00%	44
Jan 28, 2026	47.17	47.17	47.03	47.03	47.03	0.20%	475
Jan 27, 2026	45.66	46.94	45.66	46.94	46.93	2.90%	535
Jan 26, 2026	45.61	45.61	45.61	45.61	45.61	-1.79%	120
Jan 23, 2026	46.45	46.45	46.45	46.45	46.44	0.94%	172
Jan 22, 2026	46.34	46.34	45.96	46.01	46.01	0.01%	626
Jan 21, 2026	41.46	46.20	41.46	46.01	46.01	-0.13%	614
Jan 20, 2026	45.82	46.50	45.82	46.07	46.07	-3.46%	415
Jan 16, 2026	47.30	47.79	47.30	47.72	47.72	4.12%	600
Jan 15, 2026	42.35	45.83	42.34	45.83	45.83	-0.72%	18,545
Jan 14, 2026	46.16	46.16	46.16	46.16	46.16	0.26%	25
Jan 13, 2026	46.04	46.04	46.04	46.04	46.04	1.21%	124
Jan 12, 2026	44.78	45.49	44.78	45.49	45.49	2.54%	460
Jan 9, 2026	44.37	44.37	44.37	44.37	44.37	0.90%	34
Jan 8, 2026	43.97	43.97	43.97	43.97	43.97	0.27%	52
Jan 7, 2026	43.85	43.85	43.85	43.85	43.85	-1.52%	32
Jan 6, 2026	43.77	44.53	43.77	44.53	44.53	0.83%	210
Jan 5, 2026	44.36	44.36	44.16	44.16	44.16	4.27%	174
Jan 2, 2026	42.28	42.35	42.28	42.35	42.35	6.85%	342
Dec 31, 2025	39.64	39.64	39.64	39.64	39.64	-0.67%	106
Dec 30, 2025	40.38	40.56	39.90	39.90	39.90	-1.70%	1,599
Dec 29, 2025	40.49	40.63	40.44	40.59	40.59	-0.73%	1,086
Dec 26, 2025	41.10	41.17	40.89	40.89	40.89	-1.77%	1,397
Dec 24, 2025	41.63	41.63	41.63	41.63	41.63	0.63%	26
Dec 23, 2025	41.37	41.37	41.37	41.37	41.37	-1.14%	24
Dec 22, 2025	41.84	41.84	41.84	41.84	41.84	1.34%	16
Dec 19, 2025	41.06	41.29	41.06	41.29	41.29	5.22%	1,506
Dec 18, 2025	39.24	39.24	39.24	39.24	39.24	2.55%	83
Dec 17, 2025	38.27	38.27	38.27	38.27	38.26	-3.80%	15
Dec 16, 2025	39.78	39.78	39.78	39.78	39.78	-0.64%	315
Dec 15, 2025	40.03	40.03	40.03	40.03	40.03	-5.62%	48
Dec 12, 2025	42.42	42.42	42.42	42.42	42.42	-3.97%	88
Dec 11, 2025	43.69	44.17	43.64	44.17	44.17	0.17%	533
Dec 10, 2025	43.63	44.10	43.63	44.10	44.10	-0.32%	232
Dec 9, 2025	43.54	44.24	43.54	44.24	44.24	1.29%	115
Dec 8, 2025	43.67	43.67	43.67	43.67	43.67	0.96%	38
Dec 5, 2025	43.26	43.26	43.26	43.26	43.26	-1.57%	182
Dec 4, 2025	43.92	43.95	43.92	43.95	43.95	1.37%	181
Dec 3, 2025	43.30	43.35	43.30	43.35	43.35	2.16%	291
Dec 2, 2025	42.57	42.57	42.43	42.43	42.43	-1.34%	115
Dec 1, 2025	43.01	43.01	43.01	43.01	43.01	-2.74%	77
Nov 28, 2025	44.22	44.22	44.22	44.22	44.22	3.75%	10
Nov 26, 2025	42.81	42.90	42.63	42.63	42.63	3.84%	379
Nov 25, 2025	40.11	41.05	40.11	41.05	41.05	0.88%	1,503
Nov 24, 2025	38.52	40.69	38.52	40.69	40.69	6.38%	246
Nov 21, 2025	38.25	38.25	38.25	38.25	38.25	-0.89%	16
Nov 20, 2025	38.60	38.60	38.60	38.60	38.60	-3.34%	36
Nov 19, 2025	39.93	39.93	39.93	39.93	39.93	-0.95%	24
Nov 18, 2025	39.55	40.31	39.55	40.31	40.31	-0.07%	592
Nov 17, 2025	40.34	40.34	40.34	40.34	40.34	-0.54%	20
Nov 14, 2025	40.56	40.56	40.56	40.56	40.56	-0.87%	81
Nov 13, 2025	42.05	42.05	40.92	40.92	40.92	-4.83%	321
Nov 12, 2025	42.92	42.99	42.92	42.99	42.99	-1.24%	254
Nov 11, 2025	43.53	43.53	43.53	43.53	43.53	-3.23%	32
Nov 10, 2025	45.45	45.45	44.53	44.98	44.98	0.70%	2,152
Nov 7, 2025	44.67	44.67	44.67	44.67	44.67	0.13%	268
Nov 6, 2025	45.03	45.09	44.61	44.61	44.61	-3.05%	1,001
Nov 5, 2025	46.02	46.02	46.02	46.02	46.02	1.26%	35
Nov 4, 2025	46.17	46.17	45.44	45.44	45.44	-3.52%	430,869
Nov 3, 2025	46.96	47.10	46.96	47.10	47.10	1.28%	184
Oct 31, 2025	46.91	46.91	46.51	46.51	46.51	0.89%	436
Oct 30, 2025	46.10	46.10	46.10	46.10	46.10	-1.75%	104
Oct 29, 2025	46.92	46.92	46.92	46.92	46.92	0.40%	35
Oct 28, 2025	46.73	46.73	46.73	46.73	46.73	-0.91%	9
Oct 27, 2025	47.16	47.16	47.16	47.16	47.16	2.26%	28
Oct 24, 2025	45.87	46.12	45.87	46.12	46.12	2.97%	320
Oct 23, 2025	43.88	44.79	43.88	44.79	44.79	2.15%	173
Oct 22, 2025	44.95	44.95	43.84	43.84	43.84	-3.75%	210
Oct 21, 2025	45.83	45.83	45.55	45.55	45.55	-0.68%	350
Oct 20, 2025	45.83	46.44	45.83	45.86	45.86	1.77%	26,507
Oct 17, 2025	44.40	45.14	44.37	45.07	45.07	-1.11%	1,592
Oct 16, 2025	46.76	46.76	45.57	45.57	45.57	-3.95%	1,145
Oct 15, 2025	46.92	47.57	46.92	47.45	47.45	2.25%	338
Oct 14, 2025	46.40	46.40	46.40	46.40	46.40	0.54%	156
Oct 13, 2025	45.13	46.15	45.12	46.15	46.15	3.57%	439
Oct 10, 2025	45.87	45.87	44.56	44.56	44.56	-1.98%	1,313