Skip to main content
Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
13.57
+0.30 (2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
13.51
-0.06 (-0.43%)
After-hours: Jun 26, 2026, 7:58 PM EDT

HE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.3513.6013.2913.5713.572.26%4,410,757
Jun 25, 202613.1913.3212.9613.2713.27-0.38%2,224,518
Jun 24, 202613.1713.3413.1213.3213.321.52%1,425,074
Jun 23, 202612.9413.2812.9013.1213.121.86%2,664,940
Jun 22, 202612.9213.1212.7212.8812.88-1.08%1,832,665
Jun 18, 202613.1913.1912.8813.0213.02-0.69%3,061,474
Jun 17, 202613.3713.5112.9413.1113.11-2.67%1,964,459
Jun 16, 202613.3913.6013.2513.4713.470.67%1,447,733
Jun 15, 202613.3913.4613.2413.3813.38-1,284,571
Jun 12, 202613.2013.4813.2013.3813.381.59%1,296,248
Jun 11, 202613.1913.3213.1013.1713.170.77%1,560,822
Jun 10, 202613.4613.4813.0313.0713.07-2.83%1,612,270
Jun 9, 202613.5113.6813.4013.4513.45-1,557,855
Jun 8, 202613.5713.7113.3813.4513.45-0.66%1,196,291
Jun 5, 202613.4813.7113.4713.5413.540.74%1,663,464
Jun 4, 202613.4713.5713.2213.4413.440.45%2,166,152
Jun 3, 202613.5213.7813.3413.3813.38-1.40%1,738,297
Jun 2, 202613.1013.7013.0913.5713.573.04%1,611,705
Jun 1, 202613.2013.2413.0613.1713.17-0.98%1,394,322
May 29, 202613.4713.4813.2513.3013.30-1.41%1,744,780
May 28, 202613.5013.7713.4113.4913.49-0.44%1,537,368
May 27, 202613.6613.7813.5013.5513.55-0.73%1,327,152
May 26, 202613.8113.8913.6513.6513.65-0.15%1,467,566
May 22, 202613.6913.7813.6113.6713.67-0.15%1,281,963
May 21, 202613.6513.7813.4713.6913.69-0.44%1,630,846
May 20, 202613.5613.9313.4613.7513.751.70%2,110,003
May 19, 202613.4313.6613.2513.5213.521.05%2,040,665
May 18, 202613.4013.6913.3013.3813.381.13%2,467,101
May 15, 202613.4213.5813.2213.2313.23-2.29%1,869,534
May 14, 202613.4913.6813.4013.5413.541.12%1,688,109
May 13, 202613.2513.5413.1513.3913.39-0.81%1,993,797
May 12, 202613.9413.9413.4913.5013.50-3.09%2,779,660
May 11, 202614.7714.9013.3413.9313.93-6.07%5,529,233
May 8, 202615.5015.6314.7914.8314.83-3.83%3,276,109
May 7, 202615.2515.4615.1515.4215.420.92%1,961,791
May 6, 202615.4715.5115.0815.2815.28-0.65%2,529,430
May 5, 202615.1015.5815.0615.3815.382.12%1,565,363
May 4, 202615.1115.2514.8515.0615.06-1.38%1,532,658
May 1, 202615.0915.3715.0115.2715.271.33%1,961,958
Apr 30, 202615.0115.3614.9215.0715.070.94%2,299,912
Apr 29, 202615.1815.2914.8614.9314.93-2.03%1,868,781
Apr 28, 202615.4915.4915.0615.2415.24-0.59%1,634,197
Apr 27, 202615.1215.5315.1215.3315.330.46%1,154,514
Apr 24, 202615.2915.4514.9515.2615.26-0.78%1,431,315
Apr 23, 202615.2515.6015.2415.3815.381.38%1,000,391
Apr 22, 202615.5915.6715.1215.1715.17-1.75%1,101,597
Apr 21, 202615.8215.8315.3315.4415.44-2.22%1,446,708
Apr 20, 202615.7716.0515.6415.7915.79-1,309,212
Apr 17, 202615.8215.9615.5215.7915.790.19%2,090,004
Apr 16, 202615.1015.7715.1015.7615.764.03%1,744,437
Apr 15, 202615.1715.2214.9615.1515.15-0.79%1,578,630
Apr 14, 202615.2315.3715.0515.2715.270.07%1,236,914
Apr 13, 202615.3615.6414.9615.2615.26-2.80%1,789,648
Apr 10, 202615.6615.9115.5615.7015.70-0.06%1,299,323
Apr 9, 202615.4815.8015.4815.7115.711.16%1,482,792
Apr 8, 202615.3415.6715.3015.5315.531.90%1,293,591
Apr 7, 202615.3715.4414.8415.2415.24-1.04%1,680,282
Apr 6, 202615.2415.4415.0015.4015.400.65%1,160,291
Apr 2, 202614.8815.3314.8015.3015.300.53%1,174,158
Apr 1, 202614.9215.3214.5215.2215.222.56%1,550,413
Mar 31, 202614.9214.9714.6114.8414.840.61%1,509,051
Mar 30, 202614.8914.9914.6714.7514.750.55%1,448,347
Mar 27, 202614.9015.0014.5714.6714.67-2.07%2,004,964
Mar 26, 202614.8715.1414.7314.9814.980.27%1,616,866
Mar 25, 202614.7815.1314.5714.9414.942.47%1,484,940
Mar 24, 202614.3114.7514.2314.5814.581.25%2,262,979
Mar 23, 202614.3214.7414.2614.4014.402.42%3,225,334
Mar 20, 202614.2714.5513.9214.0614.06-0.99%7,726,848
Mar 19, 202614.4114.5613.8214.2014.20-2.14%3,429,684
Mar 18, 202614.3414.7214.0214.5114.510.14%2,804,967
Mar 17, 202614.9515.0014.4014.4914.49-1.96%2,058,601
Mar 16, 202614.8515.0514.7614.7814.780.68%2,955,006
Mar 13, 202614.8315.0014.6014.6814.68-0.41%2,037,828
Mar 12, 202614.5014.8914.4314.7414.740.14%2,465,774
Mar 11, 202614.7214.7914.5314.7214.72-0.34%2,819,617
Mar 10, 202614.9314.9914.7214.7714.77-2.51%2,142,061
Mar 9, 202614.7215.2314.2915.1515.151.54%2,744,649
Mar 6, 202615.4315.4814.6214.9214.92-4.05%2,597,413
Mar 5, 202615.8916.0015.4215.5515.55-3.54%1,754,635
Mar 4, 202616.2416.3315.9716.1216.120.25%1,800,211
Mar 3, 202615.7416.2815.3716.0816.080.56%2,533,333
Mar 2, 202615.5316.8315.5315.9915.993.23%4,680,252
Feb 27, 202615.3515.6615.3315.4915.49-0.06%4,065,112
Feb 26, 202615.8315.9215.1715.5015.50-1.77%3,192,062
Feb 25, 202615.7615.8715.4215.7815.780.64%1,532,945
Feb 24, 202615.5015.7115.3215.6815.681.55%2,925,620
Feb 23, 202615.8015.8915.3015.4415.44-2.65%2,257,398
Feb 20, 202615.8216.1015.7115.8615.860.51%2,452,842
Feb 19, 202616.0516.2015.7015.7815.78-1.68%1,900,101
Feb 18, 202616.3716.4916.0316.0516.05-2.37%2,053,077
Feb 17, 202616.9116.9916.4416.4416.44-2.26%1,700,167
Feb 13, 202616.2516.9916.2416.8216.823.19%3,341,179
Feb 12, 202616.7316.8215.9516.3016.30-1.75%3,654,840
Feb 11, 202616.7516.9516.5716.5916.59-0.66%2,449,094
Feb 10, 202616.9417.0516.6616.7016.70-0.60%3,181,433
Feb 9, 202616.9817.0816.7716.8016.80-1.64%1,956,015
Feb 6, 202617.0017.3816.9517.0817.080.53%4,033,628
Feb 5, 202616.2717.0916.2716.9916.993.16%3,596,649
Feb 4, 202616.0016.5015.9516.4716.473.72%3,364,603
Feb 3, 202615.4516.0015.1415.8815.884.54%3,273,272