Get the Stockscreener App
10.78
0.82%
0.085
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 20, 2025, is $10.78.
- 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 $7.605 on July 09, 2024. Since then, Hawaiian Electric Industries Inc's stock price has risen over 41.68% to $10.78 now.
- The 52-week high stock price for HE is $18.19, representing a 68.82% increase from the current share price, occurred on July 19, 2024.
- The 52-week low stock price for HE is $7.605, indicating a -29.42% decrease from the current share price, occurred on July 09, 2024.
- The closing price of Hawaiian Electric Industries Inc (HE) stock in the beginning of 2024 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 20, 2025 | $10.80 | $10.63 | $0.17 | 440,560.0 | +0.80% |
| May 19, 2025 | $10.72 | $10.54 | $0.18 | 1,363,855.0 | +0.66% |
| May 16, 2025 | $10.65 | $10.48 | $0.17 | 2,312,874.0 | +0.28% |
| May 15, 2025 | $10.64 | $10.14 | $0.50 | 2,502,394.0 | +2.52% |
| May 14, 2025 | $10.92 | $10.32 | $0.60 | 3,432,466.0 | -5.49% |
| May 13, 2025 | $10.99 | $10.68 | $0.3116 | 1,835,173.0 | +2.25% |
| May 12, 2025 | $11.04 | $10.52 | $0.52 | 3,129,106.0 | +1.91% |
| May 09, 2025 | $10.58 | $10.30 | $0.28 | 1,942,854.0 | +0.67% |
| May 08, 2025 | $10.53 | $10.31 | $0.215 | 1,737,320.0 | +0.29% |
| May 07, 2025 | $10.52 | $10.31 | $0.21 | 1,355,575.0 | +0.48% |
| May 06, 2025 | $10.48 | $10.26 | $0.2194 | 1,336,804.0 | +0.00% |
| May 05, 2025 | $10.55 | $10.17 | $0.38 | 1,544,891.0 | +1.27% |
| May 02, 2025 | $10.31 | $10.14 | $0.17 | 1,316,382.0 | -0.20% |
| May 01, 2025 | $10.58 | $10.19 | $0.39 | 1,954,402.0 | -2.57% |
| Apr 30, 2025 | $10.55 | $10.08 | $0.47 | 1,952,367.0 | +0.00% |
| Apr 29, 2025 | $10.52 | $10.16 | $0.36 | 1,451,065.0 | +2.84% |
| Apr 28, 2025 | $10.21 | $10.03 | $0.18 | 1,356,133.0 | +1.49% |
| Apr 25, 2025 | $10.34 | $10.03 | $0.31 | 1,633,831.0 | -2.90% |
| Apr 24, 2025 | $10.44 | $10.26 | $0.18 | 1,070,945.0 | +0.48% |
| Apr 23, 2025 | $10.64 | $10.23 | $0.41 | 1,281,243.0 | -1.43% |
| Apr 22, 2025 | $10.55 | $10.26 | $0.30 | 1,215,544.0 | +2.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.04 | $10.14 | $0.90 | 26,204,656.0 | +2.62% |
| Apr, 2025 | $11.11 | $9.06 | $2.05 | 42,018,929.0 | -4.11% |
| Mar, 2025 | $11.99 | $10.25 | $1.74 | 53,166,690.0 | +0.00% |
| Feb, 2025 | $11.17 | $8.93 | $2.24 | 66,421,747.0 | +19.80% |
| Jan, 2025 | $9.88 | $8.14 | $1.74 | 55,589,570.0 | -6.06% |
Hawaiian Electric Industries Inc Stock (HE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.89 | $9.59 | $1.30 | 57,639,009.0 | -6.26% |
| Nov, 2024 | $11.01 | $9.40 | $1.61 | 57,961,752.0 | +1.17% |
| Oct, 2024 | $10.60 | $8.84 | $1.76 | 71,710,051.0 | +6.10% |
| Sep, 2024 | $13.18 | $9.52 | $3.66 | 118,551,235.0 | -9.79% |
| Aug, 2024 | $16.90 | $10.53 | $6.37 | 68,122,078.0 | -35.21% |
| Jul, 2024 | $18.19 | $7.61 | $10.59 | 144,574,076.0 | +83.59% |
| Jun, 2024 | $11.05 | $8.83 | $2.22 | 54,436,515.0 | -17.93% |
| May, 2024 | $11.87 | $9.72 | $2.14 | 46,376,986.0 | +11.57% |
| 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% |
0.16%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):