Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hawaiian Electric Industries (NY: HE )

12.81 +0.65 (+5.35%)

Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	10.69	12.19	10.60	12.16	7,272,523	+1.58(+14.93%)
Jul 15, 2024	10.43	10.67	10.12	10.58	2,895,983	+0.15(+1.44%)
Jul 12, 2024	11.00	11.02	10.32	10.43	5,370,487	-0.51(-4.66%)
Jul 11, 2024	10.46	11.08	10.40	10.94	6,077,169	+0.59(+5.70%)
Jul 10, 2024	8.780	10.65	8.750	10.35	17,457,224	+1.78(+20.77%)
Jul 09, 2024	7.700	8.625	7.605	8.570	5,573,854	+0.83(+10.72%)
Jul 08, 2024	8.150	8.150	7.630	7.740	5,539,757	-0.34(-4.21%)
Jul 05, 2024	8.470	8.480	8.060	8.080	3,930,519	-0.41(-4.83%)
Jul 03, 2024	8.580	8.730	8.420	8.490	2,793,809	-0.02(-0.24%)
Jul 02, 2024	8.310	8.510	8.160	8.510	3,869,004	+0.33(+4.03%)
Jul 01, 2024	9.140	9.140	8.041	8.180	6,183,312	-0.84(-9.31%)
Jun 28, 2024	9.030	9.120	8.830	9.020	19,525,952	+0.01(+0.11%)
Jun 27, 2024	9.220	9.235	8.950	9.010	2,455,955	-0.19(-2.07%)
Jun 26, 2024	9.060	9.230	8.960	9.200	2,638,527	+0.12(+1.32%)
Jun 25, 2024	9.540	9.550	9.030	9.080	2,885,673	-0.51(-5.32%)
Jun 24, 2024	9.470	9.630	9.410	9.590	1,880,577	+0.12(+1.27%)
Jun 21, 2024	9.280	9.500	9.130	9.470	3,044,634	+0.19(+2.05%)
Jun 20, 2024	9.400	9.475	9.270	9.280	1,866,635	-0.12(-1.28%)
Jun 18, 2024	9.550	9.720	9.370	9.400	1,777,392	-0.24(-2.49%)
Jun 17, 2024	9.790	9.845	9.630	9.640	1,750,876	-0.14(-1.43%)
Jun 14, 2024	9.690	9.870	9.380	9.780	2,238,209	+0.04(+0.41%)
Jun 13, 2024	10.11	10.18	9.740	9.740	2,932,409	-0.41(-4.04%)
Jun 12, 2024	10.52	10.57	10.03	10.15	2,317,539	-0.13(-1.26%)
Jun 11, 2024	10.18	10.42	10.13	10.28	1,122,234	-0.01(-0.10%)
Jun 10, 2024	10.26	10.38	10.12	10.29	1,335,339	+0.01(+0.10%)
Jun 07, 2024	10.09	10.35	10.03	10.28	1,401,074	+0.00(+0.00%)
Jun 06, 2024	10.51	10.63	10.24	10.28	1,298,013	-0.28(-2.65%)
Jun 05, 2024	10.35	10.68	10.27	10.56	1,527,775	+0.20(+1.93%)
Jun 04, 2024	10.60	10.64	10.36	10.36	1,402,301	-0.34(-3.18%)
Jun 03, 2024	11.00	11.05	10.68	10.70	1,666,036	-0.29(-2.64%)
May 31, 2024	10.72	11.05	10.69	10.99	1,842,919	+0.34(+3.19%)
May 30, 2024	10.37	10.70	10.34	10.65	1,585,619	+0.40(+3.90%)
May 29, 2024	10.25	10.28	10.11	10.25	1,421,282	-0.16(-1.54%)
May 28, 2024	10.65	10.83	10.29	10.41	1,639,416	-0.22(-2.07%)
May 24, 2024	10.69	10.75	10.57	10.63	1,019,243	-0.05(-0.47%)
May 23, 2024	11.06	11.08	10.62	10.68	1,380,192	-0.45(-4.04%)
May 22, 2024	11.02	11.34	11.02	11.13	1,420,543	+0.01(+0.09%)
May 21, 2024	11.20	11.30	10.93	11.12	1,257,513	-0.09(-0.80%)
May 20, 2024	11.49	11.66	11.13	11.21	1,702,674	-0.29(-2.52%)
May 17, 2024	11.79	11.87	11.47	11.50	2,309,532	-0.30(-2.54%)
May 16, 2024	11.34	11.80	11.25	11.80	2,411,356	+0.48(+4.24%)
May 15, 2024	11.28	11.45	11.20	11.32	2,080,605	+0.23(+2.07%)
May 14, 2024	11.20	11.60	11.04	11.09	3,448,545	+0.10(+0.91%)
May 13, 2024	10.05	11.46	9.970	10.99	5,170,631	+1.00(+10.01%)
May 10, 2024	10.30	10.30	9.950	9.990	3,012,891	-0.25(-2.44%)
May 09, 2024	10.10	10.34	10.06	10.24	1,908,306	+0.12(+1.19%)
May 08, 2024	9.770	10.17	9.720	10.12	1,924,219	+0.26(+2.64%)
May 07, 2024	10.18	10.20	9.860	9.860	1,747,460	-0.24(-2.38%)
May 06, 2024	10.50	10.53	10.09	10.10	2,102,045	-0.34(-3.26%)
May 03, 2024	10.28	10.49	10.16	10.44	1,732,614	+0.30(+2.96%)
May 02, 2024	10.35	10.39	10.06	10.14	2,028,158	-0.10(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Hawaiian Electric Industries (NY: HE )

Historical Prices