Skip to main content
Hawaiian Electric Industries, Inc. (HE)
NYSE: HE · Real-Time Price · USD
15.24
-0.09 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
15.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

HE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4915.4915.0615.2415.24-0.59%1,598,052
Apr 27, 202615.1215.5315.1215.3315.330.46%1,153,553
Apr 24, 202615.2915.4514.9515.2615.26-0.78%1,395,337
Apr 23, 202615.2515.6015.2415.3815.381.38%998,152
Apr 22, 202615.5915.6715.1215.1715.17-1.75%1,069,843
Apr 21, 202615.8215.8315.3315.4415.44-2.22%1,390,923
Apr 20, 202615.7716.0515.6415.7915.79-1,291,250
Apr 17, 202615.8215.9615.5215.7915.790.19%2,075,632
Apr 16, 202615.1015.7715.1015.7615.764.03%1,731,343
Apr 15, 202615.1715.2214.9615.1515.15-0.79%1,511,747
Apr 14, 202615.2315.3715.0515.2715.270.07%1,152,592
Apr 13, 202615.3615.6414.9615.2615.26-2.80%1,784,753
Apr 10, 202615.6615.9115.5615.7015.70-0.06%1,229,638
Apr 9, 202615.4815.8015.4815.7115.711.16%1,480,021
Apr 8, 202615.3415.6715.3015.5315.531.90%1,275,830
Apr 7, 202615.3715.4414.8415.2415.24-1.04%1,658,517
Apr 6, 202615.2415.4415.0015.4015.400.65%1,159,973
Apr 2, 202614.8815.3314.8015.3015.300.53%1,166,785
Apr 1, 202614.9215.3214.5215.2215.222.56%1,502,053
Mar 31, 202614.9214.9714.6114.8414.840.61%1,508,523
Mar 30, 202614.8914.9914.6714.7514.750.55%1,442,795
Mar 27, 202614.9015.0014.5714.6714.67-2.07%1,989,525
Mar 26, 202614.8715.1414.7314.9814.980.27%1,616,169
Mar 25, 202614.7815.1314.5714.9414.942.47%1,473,882
Mar 24, 202614.3114.7514.2314.5814.581.25%1,880,701
Mar 23, 202614.3214.7414.2614.4014.402.42%2,921,256
Mar 20, 202614.2714.5513.9214.0614.06-0.99%7,262,451
Mar 19, 202614.4114.5613.8214.2014.20-2.14%3,221,751
Mar 18, 202614.3414.7214.0214.5114.510.14%2,601,274
Mar 17, 202614.9515.0014.4014.4914.49-1.96%2,057,723
Mar 16, 202614.8515.0514.7614.7814.780.68%2,953,837
Mar 13, 202614.8315.0014.6014.6814.68-0.41%2,032,273
Mar 12, 202614.5014.8914.4314.7414.740.14%2,424,232
Mar 11, 202614.7214.7914.5314.7214.72-0.34%2,465,038
Mar 10, 202614.9314.9914.7214.7714.77-2.51%2,137,349
Mar 9, 202614.7215.2314.2915.1515.151.54%2,744,382
Mar 6, 202615.4315.4814.6214.9214.92-4.05%2,595,511
Mar 5, 202615.8916.0015.4215.5515.55-3.54%1,750,823
Mar 4, 202616.2416.3315.9716.1216.120.25%1,763,299
Mar 3, 202615.7416.2815.3716.0816.080.56%2,503,632
Mar 2, 202615.5316.8315.5315.9915.993.23%4,615,706
Feb 27, 202615.3515.6615.3315.4915.49-0.06%4,028,843
Feb 26, 202615.8315.9215.1715.5015.50-1.77%3,185,101
Feb 25, 202615.7615.8715.4215.7815.780.64%1,532,806
Feb 24, 202615.5015.7115.3215.6815.681.55%2,133,740
Feb 23, 202615.8015.8915.3015.4415.44-2.65%2,256,497
Feb 20, 202615.8216.1015.7115.8615.860.51%2,452,421
Feb 19, 202616.0516.2015.7015.7815.78-1.68%1,898,808
Feb 18, 202616.3716.4916.0316.0516.05-2.37%2,040,790
Feb 17, 202616.9116.9916.4416.4416.44-2.26%1,699,193
Feb 13, 202616.2516.9916.2416.8216.823.19%3,219,718
Feb 12, 202616.7316.8215.9516.3016.30-1.75%3,529,987
Feb 11, 202616.7516.9516.5716.5916.59-0.66%2,349,388
Feb 10, 202616.9417.0516.6616.7016.70-0.60%3,070,330
Feb 9, 202616.9817.0816.7716.8016.80-1.64%1,872,624
Feb 6, 202617.0017.3816.9517.0817.080.53%3,963,442
Feb 5, 202616.2717.0916.2716.9916.993.16%3,555,804
Feb 4, 202616.0016.5015.9516.4716.473.72%3,318,590
Feb 3, 202615.4516.0015.1415.8815.884.54%3,257,663
Feb 2, 202615.3315.5015.1515.1915.19-0.85%1,974,581
Jan 30, 202615.7615.9315.2515.3215.32-3.47%3,447,557
Jan 29, 202615.9816.6715.7615.8715.870.44%3,425,991
Jan 28, 202615.3715.8115.2715.8015.802.60%2,987,981
Jan 27, 202615.0115.4814.9815.4015.402.46%1,770,324
Jan 26, 202615.0715.6714.9015.0315.031.97%2,731,782
Jan 23, 202614.9215.1414.6714.7414.74-1.93%2,484,486
Jan 22, 202614.7215.2614.5315.0315.032.11%4,511,053
Jan 21, 202614.1614.8314.1614.7214.724.47%3,209,614
Jan 20, 202613.9814.4513.7414.0914.09-2.49%3,203,774
Jan 16, 202614.2614.7214.0014.4514.451.19%3,129,698
Jan 15, 202614.0414.5014.0414.2814.281.78%3,760,811
Jan 14, 202613.7914.1713.6914.0314.031.89%4,185,977
Jan 13, 202614.4414.6013.6913.7713.77-3.77%3,001,608
Jan 12, 202614.7214.9414.1414.3114.31-3.11%4,124,705
Jan 9, 202613.6615.0513.6414.7714.778.13%5,305,256
Jan 8, 202613.3313.7813.2713.6613.662.02%3,406,458
Jan 7, 202613.7613.9113.3613.3913.39-2.48%2,746,782
Jan 6, 202612.6913.7512.6713.7313.738.37%6,086,945
Jan 5, 202612.5712.6912.3012.6712.670.32%2,974,675
Jan 2, 202612.3812.6312.2112.6312.632.68%2,268,809
Dec 31, 202512.6212.6512.2712.3012.30-2.46%4,969,643
Dec 30, 202512.5012.6912.4212.6112.610.80%2,953,977
Dec 29, 202512.1812.7312.1512.5112.513.22%4,435,531
Dec 26, 202511.9012.1911.8012.1212.121.76%3,680,540
Dec 24, 202511.7411.9811.6711.9111.911.45%2,249,799
Dec 23, 202511.6811.8411.5611.7411.74-0.09%3,168,458
Dec 22, 202511.4511.7611.2211.7511.752.89%5,993,835
Dec 19, 202512.1212.1511.4111.4211.42-6.24%34,063,841
Dec 18, 202512.0212.2911.9512.1812.181.75%4,394,862
Dec 17, 202511.7812.0011.7111.9711.971.35%3,094,057
Dec 16, 202511.8911.9211.7611.8111.81-0.59%2,739,772
Dec 15, 202511.6911.9811.6011.8811.882.15%4,348,744
Dec 12, 202511.6811.8111.5611.6311.63-0.17%2,757,215
Dec 11, 202512.0212.0811.5811.6511.65-2.92%3,418,112
Dec 10, 202511.9812.1211.7712.0012.00-5,760,825
Dec 9, 202511.9612.2111.6512.0012.000.84%5,676,288
Dec 8, 202511.9512.6911.7511.9011.905.78%13,291,196
Dec 5, 202511.2211.3511.1611.2511.25-0.27%1,579,857
Dec 4, 202511.0711.8011.0711.2811.280.98%4,543,743
Dec 3, 202511.1211.2010.9911.1711.170.18%1,500,665