Get the Stockscreener App
10.44
2.96%
+0.30
After Hours:
10.48
0.04
+0.38%
Overview
News
Price History
Option Chain
Why HE Down?
Discussions
Forecast
Stock Split
Dividend History
Hawaiian Electric Industries, Inc. Stock (HE) Price History
The historical daily chart and data for Hawaiian Electric Industries, Inc. stock (HE), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $10.44.
- Hawaiian Electric Industries, Inc. all-time high stock price is $54.31, occurred on March 19, 2020.
- The lowest Hawaiian Electric Industries, Inc. stock price recorded was $8.74 on April 16, 2024. Since then, Hawaiian Electric Industries, Inc.'s stock price has risen over 19.45% to $10.44 now.
- The 52-week high stock price for HE is $40.16, representing a 284.67% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for HE is $8.74, indicating a -16.28% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Hawaiian Electric Industries, Inc. (HE) stock in the beginning of 2023 was $41.25. The stock closed the year at $41.85, a gain of over 1.45% for the year.
The table below shows more information about HE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $10.49 | $10.16 | $0.33 | 1,724,787.0 | +2.96% |
| May 02, 2024 | $10.39 | $10.06 | $0.33 | 2,025,389.0 | -0.98% |
| May 01, 2024 | $10.36 | $9.77 | $0.5875 | 3,427,109.0 | +3.96% |
| Apr 30, 2024 | $10.08 | $9.77 | $0.31 | 2,213,846.0 | -1.79% |
| Apr 29, 2024 | $10.15 | $9.93 | $0.22 | 3,016,955.0 | +1.52% |
| Apr 26, 2024 | $10.39 | $9.44 | $0.95 | 5,648,635.0 | -5.90% |
| Apr 25, 2024 | $11.07 | $10.32 | $0.75 | 3,466,234.0 | -3.49% |
| Apr 24, 2024 | $10.97 | $10.73 | $0.24 | 1,443,579.0 | -0.64% |
| Apr 23, 2024 | $11.09 | $10.71 | $0.375 | 1,486,401.0 | +1.11% |
| Apr 22, 2024 | $10.99 | $10.67 | $0.32 | 2,412,802.0 | -0.73% |
| Apr 19, 2024 | $10.98 | $10.20 | $0.78 | 3,141,268.0 | +6.86% |
| Apr 18, 2024 | $10.24 | $9.81 | $0.43 | 3,731,941.0 | +4.50% |
| Apr 17, 2024 | $9.92 | $9.26 | $0.66 | 4,617,340.0 | +2.63% |
| Apr 16, 2024 | $10.61 | $8.74 | $1.87 | 12,201,532.0 | -10.69% |
| Apr 15, 2024 | $10.82 | $10.58 | $0.24 | 1,369,035.0 | -0.19% |
| Apr 12, 2024 | $10.97 | $10.63 | $0.3355 | 1,634,734.0 | -1.11% |
| Apr 11, 2024 | $10.96 | $10.55 | $0.415 | 1,636,117.0 | +0.19% |
| Apr 10, 2024 | $10.97 | $10.76 | $0.2101 | 2,803,551.0 | -3.58% |
| Apr 09, 2024 | $11.40 | $11.11 | $0.295 | 1,379,706.0 | +0.95% |
| Apr 08, 2024 | $11.13 | $10.85 | $0.285 | 1,714,793.0 | +1.51% |
| Apr 05, 2024 | $10.98 | $10.78 | $0.205 | 2,751,129.0 | -1.18% |
Hawaiian Electric Industries, Inc. Stock (HE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hawaiian Electric Industries, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hawaiian Electric Industries, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hawaiian Electric Industries, Inc. Stock (HE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.49 | $9.77 | $0.72 | 8,902,072.0 | +5.99% |
| Apr, 2024 | $11.40 | $8.74 | $2.66 | 62,411,704.0 | -12.60% |
| Mar, 2024 | $12.25 | $10.73 | $1.52 | 44,816,731.0 | -7.47% |
| Feb, 2024 | $13.89 | $12.15 | $1.74 | 44,600,092.0 | -6.09% |
| Jan, 2024 | $16.03 | $12.60 | $3.43 | 52,370,917.0 | -8.60% |
Hawaiian Electric Industries, Inc. Stock (HE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.55 | $12.13 | $2.42 | 51,939,018.0 | +16.41% |
| Nov, 2023 | $14.65 | $11.33 | $3.32 | 65,992,631.0 | -6.09% |
| Oct, 2023 | $13.63 | $11.34 | $2.29 | 48,063,212.0 | +5.44% |
| Sep, 2023 | $15.39 | $11.90 | $3.49 | 128,381,686.0 | -12.20% |
| Aug, 2023 | $38.73 | $9.06 | $29.66 | 350,527,476.0 | -63.48% |
| Jul, 2023 | $40.16 | $35.84 | $4.32 | 8,715,905.0 | +6.05% |
| Jun, 2023 | $38.31 | $35.40 | $2.91 | 8,075,441.0 | +0.81% |
| May, 2023 | $39.73 | $35.27 | $4.45 | 7,710,127.0 | -8.42% |
| Apr, 2023 | $39.71 | $37.60 | $2.11 | 5,987,403.0 | +2.11% |
| Mar, 2023 | $40.29 | $35.27 | $5.02 | 13,120,843.0 | -5.07% |
| Feb, 2023 | $43.71 | $40.00 | $3.71 | 8,486,050.0 | -4.31% |
| Jan, 2023 | $43.00 | $40.51 | $2.49 | 5,836,541.0 | +1.00% |
Hawaiian Electric Industries, Inc. Stock (HE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.46 | $39.62 | $2.84 | 7,698,055.0 | +1.87% |
| Nov, 2022 | $41.08 | $36.33 | $4.75 | 7,135,547.0 | +7.99% |
| Oct, 2022 | $38.10 | $33.18 | $4.92 | 7,937,785.0 | +9.75% |
| Sep, 2022 | $40.50 | $34.60 | $5.90 | 8,384,835.0 | -11.40% |
| Aug, 2022 | $44.01 | $39.09 | $4.91 | 7,829,538.0 | -7.52% |
| Jul, 2022 | $42.59 | $39.16 | $3.43 | 6,619,683.0 | +3.42% |
| Jun, 2022 | $43.72 | $38.18 | $5.54 | 9,639,822.0 | -5.26% |
| May, 2022 | $43.76 | $40.30 | $3.45 | 9,621,278.0 | +5.01% |
| Apr, 2022 | $44.72 | $40.98 | $3.74 | 6,401,801.0 | -2.84% |
| Mar, 2022 | $43.21 | $40.13 | $3.08 | 9,461,804.0 | +3.25% |
| Feb, 2022 | $42.98 | $38.89 | $4.09 | 7,899,831.0 | -3.58% |
| Jan, 2022 | $43.02 | $40.78 | $2.24 | 6,645,996.0 | +2.41% |
0.33%
1.27%
Cap:
|
Volume (24h):