Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
14.92
-0.63 (-4.05%)
At close: Mar 6, 2026, 4:00 PM EST
15.00
+0.08 (0.54%)
After-hours: Mar 6, 2026, 7:57 PM EST
HE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.43 | 15.48 | 14.62 | 14.92 | 14.92 | -4.05% | 2,595,511 |
| Mar 5, 2026 | 15.89 | 16.00 | 15.42 | 15.55 | 15.55 | -3.54% | 1,750,823 |
| Mar 4, 2026 | 16.24 | 16.33 | 15.97 | 16.12 | 16.12 | 0.25% | 1,763,299 |
| Mar 3, 2026 | 15.74 | 16.28 | 15.37 | 16.08 | 16.08 | 0.56% | 2,503,632 |
| Mar 2, 2026 | 15.53 | 16.83 | 15.53 | 15.99 | 15.99 | 3.23% | 4,615,706 |
| Feb 27, 2026 | 15.35 | 15.66 | 15.33 | 15.49 | 15.49 | -0.06% | 4,028,843 |
| Feb 26, 2026 | 15.83 | 15.92 | 15.17 | 15.50 | 15.50 | -1.77% | 3,185,101 |
| Feb 25, 2026 | 15.76 | 15.87 | 15.42 | 15.78 | 15.78 | 0.64% | 1,532,806 |
| Feb 24, 2026 | 15.50 | 15.71 | 15.32 | 15.68 | 15.68 | 1.55% | 2,133,740 |
| Feb 23, 2026 | 15.80 | 15.89 | 15.30 | 15.44 | 15.44 | -2.65% | 2,256,497 |
| Feb 20, 2026 | 15.82 | 16.10 | 15.71 | 15.86 | 15.86 | 0.51% | 2,452,421 |
| Feb 19, 2026 | 16.05 | 16.20 | 15.70 | 15.78 | 15.78 | -1.68% | 1,898,808 |
| Feb 18, 2026 | 16.37 | 16.49 | 16.03 | 16.05 | 16.05 | -2.37% | 2,040,790 |
| Feb 17, 2026 | 16.91 | 16.99 | 16.44 | 16.44 | 16.44 | -2.26% | 1,699,193 |
| Feb 13, 2026 | 16.25 | 16.99 | 16.24 | 16.82 | 16.82 | 3.19% | 3,219,718 |
| Feb 12, 2026 | 16.73 | 16.82 | 15.95 | 16.30 | 16.30 | -1.75% | 3,529,987 |
| Feb 11, 2026 | 16.75 | 16.95 | 16.57 | 16.59 | 16.59 | -0.66% | 2,349,388 |
| Feb 10, 2026 | 16.94 | 17.05 | 16.66 | 16.70 | 16.70 | -0.60% | 3,070,330 |
| Feb 9, 2026 | 16.98 | 17.08 | 16.77 | 16.80 | 16.80 | -1.64% | 1,872,624 |
| Feb 6, 2026 | 17.00 | 17.38 | 16.95 | 17.08 | 17.08 | 0.53% | 3,963,442 |
| Feb 5, 2026 | 16.27 | 17.09 | 16.27 | 16.99 | 16.99 | 3.16% | 3,555,804 |
| Feb 4, 2026 | 16.00 | 16.50 | 15.95 | 16.47 | 16.47 | 3.72% | 3,318,590 |
| Feb 3, 2026 | 15.45 | 16.00 | 15.14 | 15.88 | 15.88 | 4.54% | 3,257,663 |
| Feb 2, 2026 | 15.33 | 15.50 | 15.15 | 15.19 | 15.19 | -0.85% | 1,974,581 |
| Jan 30, 2026 | 15.76 | 15.93 | 15.25 | 15.32 | 15.32 | -3.47% | 3,447,557 |
| Jan 29, 2026 | 15.98 | 16.67 | 15.76 | 15.87 | 15.87 | 0.44% | 3,425,991 |
| Jan 28, 2026 | 15.37 | 15.81 | 15.27 | 15.80 | 15.80 | 2.60% | 2,987,981 |
| Jan 27, 2026 | 15.01 | 15.48 | 14.98 | 15.40 | 15.40 | 2.46% | 1,770,324 |
| Jan 26, 2026 | 15.07 | 15.67 | 14.90 | 15.03 | 15.03 | 1.97% | 2,731,782 |
| Jan 23, 2026 | 14.92 | 15.14 | 14.67 | 14.74 | 14.74 | -1.93% | 2,484,486 |
| Jan 22, 2026 | 14.72 | 15.26 | 14.53 | 15.03 | 15.03 | 2.11% | 4,511,053 |
| Jan 21, 2026 | 14.16 | 14.83 | 14.16 | 14.72 | 14.72 | 4.47% | 3,209,614 |
| Jan 20, 2026 | 13.98 | 14.45 | 13.74 | 14.09 | 14.09 | -2.49% | 3,203,774 |
| Jan 16, 2026 | 14.26 | 14.72 | 14.00 | 14.45 | 14.45 | 1.19% | 3,129,698 |
| Jan 15, 2026 | 14.04 | 14.50 | 14.04 | 14.28 | 14.28 | 1.78% | 3,760,811 |
| Jan 14, 2026 | 13.79 | 14.17 | 13.69 | 14.03 | 14.03 | 1.89% | 4,185,977 |
| Jan 13, 2026 | 14.44 | 14.60 | 13.69 | 13.77 | 13.77 | -3.77% | 3,001,608 |
| Jan 12, 2026 | 14.72 | 14.94 | 14.14 | 14.31 | 14.31 | -3.11% | 4,124,705 |
| Jan 9, 2026 | 13.66 | 15.05 | 13.64 | 14.77 | 14.77 | 8.13% | 5,305,256 |
| Jan 8, 2026 | 13.33 | 13.78 | 13.27 | 13.66 | 13.66 | 2.02% | 3,406,458 |
| Jan 7, 2026 | 13.76 | 13.91 | 13.36 | 13.39 | 13.39 | -2.48% | 2,746,782 |
| Jan 6, 2026 | 12.69 | 13.75 | 12.67 | 13.73 | 13.73 | 8.37% | 6,086,945 |
| Jan 5, 2026 | 12.57 | 12.69 | 12.30 | 12.67 | 12.67 | 0.32% | 2,974,675 |
| Jan 2, 2026 | 12.38 | 12.63 | 12.21 | 12.63 | 12.63 | 2.68% | 2,268,809 |
| Dec 31, 2025 | 12.62 | 12.65 | 12.27 | 12.30 | 12.30 | -2.46% | 4,969,643 |
| Dec 30, 2025 | 12.50 | 12.69 | 12.42 | 12.61 | 12.61 | 0.80% | 2,953,977 |
| Dec 29, 2025 | 12.18 | 12.73 | 12.15 | 12.51 | 12.51 | 3.22% | 4,435,531 |
| Dec 26, 2025 | 11.90 | 12.19 | 11.80 | 12.12 | 12.12 | 1.76% | 3,680,540 |
| Dec 24, 2025 | 11.74 | 11.98 | 11.67 | 11.91 | 11.91 | 1.45% | 2,249,799 |
| Dec 23, 2025 | 11.68 | 11.84 | 11.56 | 11.74 | 11.74 | -0.09% | 3,168,458 |
| Dec 22, 2025 | 11.45 | 11.76 | 11.22 | 11.75 | 11.75 | 2.89% | 5,993,835 |
| Dec 19, 2025 | 12.12 | 12.15 | 11.41 | 11.42 | 11.42 | -6.24% | 34,063,841 |
| Dec 18, 2025 | 12.02 | 12.29 | 11.95 | 12.18 | 12.18 | 1.75% | 4,394,862 |
| Dec 17, 2025 | 11.78 | 12.00 | 11.71 | 11.97 | 11.97 | 1.35% | 3,094,057 |
| Dec 16, 2025 | 11.89 | 11.92 | 11.76 | 11.81 | 11.81 | -0.59% | 2,739,772 |
| Dec 15, 2025 | 11.69 | 11.98 | 11.60 | 11.88 | 11.88 | 2.15% | 4,348,744 |
| Dec 12, 2025 | 11.68 | 11.81 | 11.56 | 11.63 | 11.63 | -0.17% | 2,757,215 |
| Dec 11, 2025 | 12.02 | 12.08 | 11.58 | 11.65 | 11.65 | -2.92% | 3,418,112 |
| Dec 10, 2025 | 11.98 | 12.12 | 11.77 | 12.00 | 12.00 | - | 5,760,825 |
| Dec 9, 2025 | 11.96 | 12.21 | 11.65 | 12.00 | 12.00 | 0.84% | 5,676,288 |
| Dec 8, 2025 | 11.95 | 12.69 | 11.75 | 11.90 | 11.90 | 5.78% | 13,291,196 |
| Dec 5, 2025 | 11.22 | 11.35 | 11.16 | 11.25 | 11.25 | -0.27% | 1,579,857 |
| Dec 4, 2025 | 11.07 | 11.80 | 11.07 | 11.28 | 11.28 | 0.98% | 4,543,743 |
| Dec 3, 2025 | 11.12 | 11.20 | 10.99 | 11.17 | 11.17 | 0.18% | 1,500,665 |
| Dec 2, 2025 | 11.39 | 11.39 | 11.15 | 11.15 | 11.15 | -1.50% | 2,397,513 |
| Dec 1, 2025 | 11.65 | 11.74 | 11.30 | 11.32 | 11.32 | -3.74% | 1,575,171 |
| Nov 28, 2025 | 11.87 | 11.91 | 11.73 | 11.76 | 11.76 | -0.25% | 839,683 |
| Nov 26, 2025 | 11.71 | 11.82 | 11.69 | 11.79 | 11.79 | 0.51% | 3,313,076 |
| Nov 25, 2025 | 11.53 | 11.88 | 11.52 | 11.73 | 11.73 | 2.18% | 4,016,350 |
| Nov 24, 2025 | 11.52 | 11.55 | 11.42 | 11.48 | 11.48 | -0.35% | 1,810,414 |
| Nov 21, 2025 | 11.44 | 11.65 | 11.30 | 11.52 | 11.52 | 1.32% | 1,490,539 |
| Nov 20, 2025 | 11.24 | 11.50 | 11.23 | 11.37 | 11.37 | 1.88% | 2,264,375 |
| Nov 19, 2025 | 11.41 | 11.45 | 11.09 | 11.16 | 11.16 | -2.11% | 1,783,832 |
| Nov 18, 2025 | 11.64 | 11.70 | 11.36 | 11.40 | 11.40 | -2.31% | 1,261,656 |
| Nov 17, 2025 | 11.70 | 11.78 | 11.51 | 11.67 | 11.67 | 0.17% | 1,538,963 |
| Nov 14, 2025 | 11.55 | 11.65 | 11.32 | 11.65 | 11.65 | - | 1,531,717 |
| Nov 13, 2025 | 11.56 | 11.70 | 11.53 | 11.65 | 11.65 | 0.78% | 1,612,110 |
| Nov 12, 2025 | 11.39 | 11.61 | 11.34 | 11.56 | 11.56 | 0.61% | 1,307,020 |
| Nov 11, 2025 | 11.27 | 11.59 | 11.17 | 11.49 | 11.49 | 2.59% | 2,099,234 |
| Nov 10, 2025 | 11.47 | 11.52 | 10.82 | 11.20 | 11.20 | -3.20% | 3,343,157 |
| Nov 7, 2025 | 11.55 | 11.62 | 11.39 | 11.57 | 11.57 | -0.17% | 2,087,727 |
| Nov 6, 2025 | 11.60 | 11.77 | 11.59 | 11.59 | 11.59 | -0.26% | 1,414,273 |
| Nov 5, 2025 | 11.66 | 11.77 | 11.59 | 11.62 | 11.62 | 0.17% | 1,704,538 |
| Nov 4, 2025 | 11.45 | 11.64 | 11.44 | 11.60 | 11.60 | 0.26% | 1,708,852 |
| Nov 3, 2025 | 11.57 | 11.62 | 11.33 | 11.57 | 11.57 | -0.43% | 1,684,778 |
| Oct 31, 2025 | 11.50 | 11.71 | 11.41 | 11.62 | 11.62 | 0.35% | 2,090,899 |
| Oct 30, 2025 | 11.56 | 11.66 | 11.50 | 11.58 | 11.58 | 0.26% | 1,268,203 |
| Oct 29, 2025 | 11.90 | 12.09 | 11.46 | 11.55 | 11.55 | -3.43% | 1,857,408 |
| Oct 28, 2025 | 12.10 | 12.15 | 11.86 | 11.96 | 11.96 | -0.66% | 1,625,183 |
| Oct 27, 2025 | 11.86 | 12.06 | 11.85 | 12.04 | 12.04 | 1.52% | 1,473,668 |
| Oct 24, 2025 | 11.75 | 11.89 | 11.63 | 11.86 | 11.86 | 1.80% | 1,225,541 |
| Oct 23, 2025 | 11.86 | 11.86 | 11.61 | 11.65 | 11.65 | -1.27% | 1,533,116 |
| Oct 22, 2025 | 11.84 | 11.89 | 11.65 | 11.80 | 11.80 | -0.34% | 1,396,844 |
| Oct 21, 2025 | 11.91 | 11.93 | 11.71 | 11.84 | 11.84 | -0.84% | 1,485,628 |
| Oct 20, 2025 | 11.32 | 11.96 | 11.30 | 11.94 | 11.94 | 5.85% | 1,699,630 |
| Oct 17, 2025 | 11.20 | 11.32 | 11.14 | 11.28 | 11.28 | 0.09% | 1,260,109 |
| Oct 16, 2025 | 11.34 | 11.44 | 11.19 | 11.27 | 11.27 | -0.27% | 1,433,010 |
| Oct 15, 2025 | 11.23 | 11.46 | 11.20 | 11.30 | 11.30 | 0.53% | 1,271,363 |
| Oct 14, 2025 | 11.00 | 11.26 | 10.95 | 11.24 | 11.24 | 2.09% | 1,532,806 |
| Oct 13, 2025 | 10.92 | 11.08 | 10.90 | 11.01 | 11.01 | 1.10% | 1,245,637 |