NYSE : HE
Hawaiian Electric Industries, Inc. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 8.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hawaiian Electric Industries, Inc. (HE) closed at 8.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.71 | 8.79 | 8.6 | 8.76 | 2,793,918 | +0.69% |
| 2026-10-30 | 8.6 | 8.71 | 8.47 | 8.7 | 2,894,409 | +1.75% |
| 2026-10-29 | 8.51 | 8.55 | 8.345 | 8.55 | 4,623,697 | +1.91% |
| 2026-10-28 | 8.35 | 8.4 | 8.18 | 8.39 | 4,869,061 | +0.48% |
| 2026-10-27 | 8.22 | 8.47 | 8.2 | 8.35 | 7,357,029 | +1.71% |
| 2026-10-26 | 8.41 | 8.47 | 8.145 | 8.21 | 4,635,274 | -2.38% |
| 2026-10-23 | 8.68 | 8.728 | 8.25 | 8.41 | 3,962,551 | -3.89% |
| 2026-10-22 | 8.71 | 8.94 | 8.68 | 8.75 | 2,916,089 | +0.34% |
| 2026-10-21 | 8.87 | 8.89 | 8.69 | 8.72 | 2,689,209 | -1.25% |
| 2026-10-20 | 8.47 | 8.98 | 8.45 | 8.83 | 5,424,170 | +4.87% |
| 2026-10-19 | 8.51 | 8.59 | 8.34 | 8.42 | 2,590,062 | -1.86% |
| 2026-10-16 | 8.55 | 8.71 | 8.485 | 8.58 | 3,584,263 | +1.06% |
| 2026-10-15 | 8.56 | 8.56 | 8.415 | 8.49 | 2,290,014 | +0.47% |
| 2026-10-14 | 8.53 | 8.53 | 8.2 | 8.45 | 3,667,198 | -0.94% |
| 2026-10-13 | 8.71 | 8.71 | 8.405 | 8.53 | 2,175,653 | -1.50% |
| 2026-10-12 | 8.75 | 8.756 | 8.56 | 8.66 | 2,717,377 | -1.14% |
| 2026-10-09 | 8.81 | 8.86 | 8.75 | 8.76 | 2,111,009 | -0.68% |
| 2026-10-08 | 8.76 | 8.82 | 8.645 | 8.82 | 3,214,037 | +0.57% |
| 2026-10-07 | 8.85 | 8.9 | 8.745 | 8.77 | 2,473,894 | -1.79% |
| 2026-10-06 | 8.89 | 8.95 | 8.77 | 8.93 | 2,341,387 | +1.36% |
| 2026-10-05 | 8.974 | 9.04 | 8.77 | 8.81 | 3,691,697 | -1.01% |
| 2026-10-02 | 9.03 | 9.05 | 8.88 | 8.9 | 2,236,513 | -0.34% |
| 2026-10-01 | 8.85 | 8.99 | 8.681 | 8.93 | 3,125,404 | -0.11% |
| 2026-09-30 | 9.04 | 9.08 | 8.92 | 8.94 | 2,662,384 | -1.54% |
| 2026-09-29 | 8.9 | 9.13 | 8.85 | 9.08 | 2,995,852 | +1.45% |
| 2026-09-28 | 9.04 | 9.1 | 8.76 | 8.95 | 3,274,002 | -1.65% |
| 2026-09-25 | 9.05 | 9.21 | 9.012 | 9.1 | 2,425,902 | -0.76% |
| 2026-09-24 | 9.22 | 9.34 | 9 | 9.17 | 3,639,031 | -0.54% |
| 2026-09-23 | 9.62 | 9.62 | 9.21 | 9.22 | 2,392,797 | -4.26% |
| 2026-09-22 | 9.62 | 9.73 | 9.565 | 9.63 | 2,606,052 | +0.63% |
| 2026-09-21 | 9.95 | 10.05 | 9.57 | 9.57 | 2,991,461 | -2.35% |
| 2026-09-18 | 10.02 | 10.07 | 9.79 | 9.8 | 6,947,175 | -2.87% |
| 2026-09-17 | 10.21 | 10.297 | 10.07 | 10.09 | 2,192,944 | -1.37% |
| 2026-09-16 | 10.28 | 10.3 | 10.07 | 10.23 | 2,319,526 | +0.20% |
| 2026-09-15 | 10.34 | 10.37 | 10.17 | 10.21 | 2,252,110 | -1.45% |
| 2026-09-14 | 10.41 | 10.449 | 10.315 | 10.36 | 2,362,831 | -0.19% |
| 2026-09-11 | 10.58 | 10.61 | 10.34 | 10.38 | 2,515,029 | -0.86% |
| 2026-09-10 | 10.28 | 10.57 | 10.28 | 10.47 | 3,905,779 | +1.36% |
| 2026-09-09 | 10.895 | 10.949 | 10.28 | 10.33 | 3,063,669 | -5.23% |
| 2026-09-08 | 10.86 | 11.055 | 10.76 | 10.9 | 2,459,546 | -1.71% |
| 2026-09-04 | 11.04 | 11.14 | 11 | 11.09 | 2,617,388 | +0.00% |
| 2026-09-03 | 11 | 11.21 | 10.935 | 11.09 | 2,368,454 | +1.28% |
| 2026-09-02 | 11.03 | 11.07 | 10.86 | 10.95 | 2,308,419 | -1.17% |
| 2026-09-01 | 11.17 | 11.255 | 10.935 | 11.08 | 2,309,002 | -1.25% |
| 2026-08-31 | 11.33 | 11.4 | 11.145 | 11.22 | 2,286,709 | -1.58% |
| 2026-08-28 | 11.51 | 11.6 | 11.315 | 11.4 | 1,788,042 | -0.52% |
| 2026-08-27 | 11.38 | 11.52 | 11.33 | 11.46 | 1,630,574 | -0.26% |
| 2026-08-26 | 11.33 | 11.52 | 11.25 | 11.49 | 1,570,286 | +1.06% |
| 2026-08-25 | 11.49 | 11.519 | 11.29 | 11.37 | 1,646,111 | -0.35% |
| 2026-08-24 | 11.53 | 11.57 | 11.365 | 11.41 | 2,141,456 | -0.78% |
| 2026-08-21 | 11.66 | 11.691 | 11.42 | 11.5 | 2,965,810 | -0.95% |
| 2026-08-20 | 11.64 | 11.84 | 11.58 | 11.61 | 1,605,186 | -0.85% |
| 2026-08-19 | 11.61 | 11.88 | 11.6 | 11.71 | 2,146,827 | +1.30% |
| 2026-08-18 | 11.72 | 11.95 | 11.42 | 11.56 | 2,665,901 | -2.12% |
| 2026-08-17 | 11.73 | 11.87 | 11.63 | 11.81 | 1,916,622 | +0.68% |
| 2026-08-14 | 11.82 | 11.92 | 11.705 | 11.73 | 1,667,448 | -0.85% |
| 2026-08-13 | 11.96 | 12.1 | 11.821 | 11.83 | 1,726,207 | -0.84% |
| 2026-08-12 | 11.93 | 12.09 | 11.85 | 11.93 | 1,740,508 | +0.68% |
| 2026-08-11 | 11.79 | 11.95 | 11.715 | 11.85 | 2,291,371 | +1.46% |
| 2026-08-10 | 12.15 | 12.223 | 11.29 | 11.68 | 5,587,717 | -5.81% |
| 2026-08-07 | 12.45 | 12.68 | 12.335 | 12.4 | 2,444,314 | -0.72% |
| 2026-08-06 | 12.61 | 12.655 | 12.44 | 12.49 | 1,254,733 | -0.79% |
| 2026-08-05 | 12.65 | 12.72 | 12.505 | 12.59 | 1,590,644 | -1.33% |
| 2026-08-04 | 12.65 | 12.825 | 12.535 | 12.76 | 1,435,891 | +0.47% |
| 2026-08-03 | 12.89 | 12.99 | 12.605 | 12.7 | 2,574,025 | -1.70% |
| 2026-07-31 | 13.28 | 13.28 | 12.865 | 12.92 | 1,109,218 | -2.05% |
| 2026-07-30 | 13.18 | 13.275 | 13.025 | 13.19 | 1,615,511 | +0.84% |
| 2026-07-29 | 13.19 | 13.24 | 13.02 | 13.08 | 1,289,998 | -0.76% |
| 2026-07-28 | 13.27 | 13.37 | 13.135 | 13.18 | 1,083,227 | -0.30% |
| 2026-07-27 | 13.51 | 13.54 | 13.17 | 13.22 | 1,310,441 | -2.07% |
| 2026-07-24 | 13.59 | 13.6 | 13.495 | 13.5 | 827,285 | -0.22% |
| 2026-07-23 | 13.47 | 13.69 | 13.47 | 13.53 | 1,599,739 | -0.51% |
| 2026-07-22 | 13.54 | 13.6 | 13.39 | 13.6 | 1,112,886 | +0.89% |
| 2026-07-21 | 13.19 | 13.525 | 13.185 | 13.48 | 1,609,685 | +1.97% |
| 2026-07-20 | 13.39 | 13.43 | 13.175 | 13.22 | 1,919,841 | -1.71% |
| 2026-07-17 | 13.85 | 13.95 | 13.38 | 13.45 | 1,378,269 | -2.25% |
| 2026-07-16 | 13.48 | 14.16 | 13.48 | 13.76 | 2,672,012 | +1.93% |
| 2026-07-15 | 13.5 | 13.66 | 13.36 | 13.5 | 1,509,417 | -0.15% |
| 2026-07-14 | 13.63 | 13.695 | 13.435 | 13.52 | 1,515,564 | +0.15% |
| 2026-07-13 | 13.55 | 13.77 | 13.47 | 13.5 | 1,569,260 | -0.52% |
| 2026-07-10 | 13.51 | 13.585 | 13.325 | 13.57 | 1,012,670 | +1.42% |
| 2026-07-09 | 13.55 | 13.605 | 13.31 | 13.38 | 1,553,733 | -1.18% |
| 2026-07-08 | 13.3 | 13.665 | 13.213 | 13.54 | 2,618,974 | +1.42% |
| 2026-07-07 | 13.54 | 13.56 | 13.33 | 13.35 | 1,196,445 | -0.52% |
| 2026-07-06 | 13.51 | 13.645 | 13.38 | 13.42 | 1,347,039 | -1.54% |
| 2026-07-02 | 13.61 | 13.72 | 13.515 | 13.63 | 1,289,569 | +1.64% |
| 2026-07-01 | 13.49 | 13.685 | 13.35 | 13.41 | 1,651,320 | -0.89% |
| 2026-06-30 | 13.5 | 13.61 | 13.33 | 13.53 | 1,274,646 | -0.29% |
| 2026-06-29 | 13.56 | 13.684 | 13.39 | 13.57 | 1,641,466 | +0.00% |
| 2026-06-26 | 13.35 | 13.6 | 13.29 | 13.57 | 4,410,757 | +2.26% |
| 2026-06-25 | 13.185 | 13.32 | 12.96 | 13.27 | 2,224,518 | -0.38% |
| 2026-06-24 | 13.17 | 13.335 | 13.12 | 13.32 | 1,425,074 | +1.52% |
| 2026-06-23 | 12.94 | 13.275 | 12.9 | 13.12 | 2,664,940 | +1.86% |
| 2026-06-22 | 12.92 | 13.12 | 12.72 | 12.88 | 1,832,665 | -1.08% |
| 2026-06-18 | 13.19 | 13.19 | 12.875 | 13.02 | 3,061,474 | -0.69% |
| 2026-06-17 | 13.37 | 13.505 | 12.935 | 13.11 | 1,964,459 | -2.67% |
| 2026-06-16 | 13.39 | 13.6 | 13.245 | 13.47 | 1,447,733 | +0.67% |
| 2026-06-15 | 13.39 | 13.46 | 13.235 | 13.38 | 1,284,571 | +0.00% |
| 2026-06-12 | 13.2 | 13.48 | 13.2 | 13.38 | 1,296,248 | +1.59% |
| 2026-06-11 | 13.19 | 13.315 | 13.1 | 13.17 | 1,560,822 | +0.77% |
| 2026-06-10 | 13.46 | 13.48 | 13.03 | 13.07 | 1,612,270 | -2.83% |
| 2026-06-09 | 13.51 | 13.68 | 13.4 | 13.45 | 1,557,855 | +0.00% |
| 2026-06-08 | 13.57 | 13.71 | 13.375 | 13.45 | 1,196,291 | -0.66% |
| 2026-06-05 | 13.48 | 13.71 | 13.465 | 13.54 | 1,663,464 | +0.74% |
| 2026-06-04 | 13.47 | 13.57 | 13.22 | 13.44 | 2,166,152 | +0.45% |
| 2026-06-03 | 13.52 | 13.78 | 13.34 | 13.38 | 1,738,297 | -1.40% |
| 2026-06-02 | 13.1 | 13.695 | 13.09 | 13.57 | 1,611,705 | +3.04% |
| 2026-06-01 | 13.2 | 13.24 | 13.06 | 13.17 | 1,394,322 | -0.98% |
| 2026-05-29 | 13.47 | 13.479 | 13.25 | 13.3 | 1,744,780 | -1.41% |
| 2026-05-28 | 13.5 | 13.77 | 13.41 | 13.49 | 1,537,368 | -0.44% |
| 2026-05-27 | 13.66 | 13.78 | 13.5 | 13.55 | 1,327,152 | -0.73% |
| 2026-05-26 | 13.81 | 13.89 | 13.65 | 13.65 | 1,467,566 | -0.15% |
| 2026-05-22 | 13.69 | 13.78 | 13.605 | 13.67 | 1,281,963 | -0.15% |
| 2026-05-21 | 13.65 | 13.775 | 13.47 | 13.69 | 1,630,846 | -0.44% |
| 2026-05-20 | 13.56 | 13.925 | 13.46 | 13.75 | 2,110,003 | +1.70% |
| 2026-05-19 | 13.43 | 13.66 | 13.25 | 13.52 | 2,040,665 | +1.05% |
| 2026-05-18 | 13.4 | 13.69 | 13.3 | 13.38 | 2,467,101 | +1.13% |
| 2026-05-15 | 13.42 | 13.58 | 13.22 | 13.23 | 1,869,534 | -2.29% |
| 2026-05-14 | 13.49 | 13.68 | 13.395 | 13.54 | 1,688,109 | +1.12% |
| 2026-05-13 | 13.25 | 13.535 | 13.15 | 13.39 | 1,993,797 | -0.81% |