HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.71	48.71	48.71	48.71	-	-3.39%	111
Apr 27, 2026	51.04	51.04	50.42	50.42	50.42	-0.42%	303
Apr 24, 2026	50.63	50.63	50.63	50.63	50.63	1.08%	42
Apr 23, 2026	50.09	50.09	50.09	50.09	50.09	-0.57%	24
Apr 22, 2026	50.20	50.38	49.93	50.38	50.38	3.89%	1,418
Apr 21, 2026	48.49	48.49	48.49	48.49	48.49	-2.12%	23
Apr 20, 2026	49.29	49.62	49.29	49.54	49.54	0.31%	521
Apr 17, 2026	49.11	49.39	49.11	49.39	49.39	3.61%	268
Apr 16, 2026	47.67	47.67	47.67	47.67	47.67	-0.49%	46
Apr 15, 2026	47.91	47.91	47.91	47.91	47.90	0.53%	14
Apr 14, 2026	47.65	47.65	47.65	47.65	47.65	4.09%	221
Apr 13, 2026	45.22	45.78	45.21	45.78	45.78	3.60%	5,278
Apr 10, 2026	44.19	44.19	44.19	44.19	44.19	0.34%	9
Apr 9, 2026	44.04	44.04	44.04	44.04	44.04	0.85%	4
Apr 8, 2026	43.67	43.67	43.67	43.67	43.67	5.75%	64
Apr 7, 2026	41.30	41.30	41.30	41.30	41.30	2.02%	16
Apr 6, 2026	40.68	40.68	40.48	40.48	40.48	1.75%	1,009
Apr 2, 2026	39.78	39.78	39.78	39.78	39.78	0.57%	27
Apr 1, 2026	40.01	40.01	39.56	39.56	39.56	0.87%	140
Mar 31, 2026	39.22	39.22	39.22	39.22	39.21	4.06%	31
Mar 30, 2026	37.57	37.69	37.57	37.69	37.68	-4.03%	526
Mar 27, 2026	39.27	39.27	39.27	39.27	39.27	-3.88%	103
Mar 26, 2026	40.85	40.85	40.85	40.85	40.85	-4.59%	63
Mar 25, 2026	42.82	42.82	42.82	42.82	42.82	1.70%	38
Mar 24, 2026	42.10	42.10	42.10	42.10	42.10	-1.97%	53
Mar 23, 2026	42.51	42.94	42.41	42.94	42.94	3.78%	866
Mar 20, 2026	41.38	41.38	41.38	41.38	41.38	-3.15%	52
Mar 19, 2026	41.35	42.73	41.35	42.73	42.73	0.27%	111
Mar 18, 2026	42.61	42.61	42.61	42.61	42.61	-1.73%	14
Mar 17, 2026	43.37	43.37	43.37	43.37	43.37	0.69%	9
Mar 16, 2026	43.13	43.13	43.07	43.07	43.07	2.22%	108
Mar 13, 2026	42.13	42.13	42.13	42.13	42.13	-0.12%	9
Mar 12, 2026	42.18	42.18	42.18	42.18	42.18	-1.68%	12
Mar 11, 2026	42.90	42.90	42.90	42.90	42.90	1.72%	18
Mar 10, 2026	42.17	42.17	42.17	42.17	42.17	-	8
Mar 9, 2026	41.32	42.17	41.31	42.17	42.17	2.35%	2,553
Mar 6, 2026	41.21	41.21	41.21	41.21	41.21	-4.61%	12
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