5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
-9.99%
6 MONTH PERFORMANCE
+29.96%
YEAR-TO-DATE PERFORMANCE
+23.09%
1 YEAR PERFORMANCE
+38.52%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.25 | $13.39 (1.06%) | $13.54 | $13.15 | 1.99 M | $2.31 B |
| 05/12/2026 | $13.94 | $13.50 (-3.16%) | $13.94 | $13.49 | 2.78 M | $2.33 B |
| 05/11/2026 | $14.77 | $13.93 (-5.69%) | $14.90 | $13.34 | 5.53 M | $2.40 B |
| 05/08/2026 | $15.50 | $14.83 (-4.32%) | $15.63 | $14.79 | 3.28 M | $2.56 B |
| 05/07/2026 | $15.25 | $15.42 (1.11%) | $15.46 | $15.15 | 1.96 M | $2.66 B |
| 05/06/2026 | $15.47 | $15.28 (-1.23%) | $15.51 | $15.08 | 2.53 M | $2.64 B |
| 05/05/2026 | $15.10 | $15.38 (1.85%) | $15.58 | $15.06 | 1.57 M | $2.65 B |
| 05/04/2026 | $15.11 | $15.06 (-0.33%) | $15.25 | $14.85 | 1.53 M | $2.60 B |
| 05/01/2026 | $15.09 | $15.27 (1.19%) | $15.37 | $15.01 | 1.96 M | $2.64 B |
| 04/30/2026 | $15.01 | $15.07 (0.4%) | $15.36 | $14.92 | 2.30 M | $2.60 B |
| 04/29/2026 | $15.18 | $14.93 (-1.65%) | $15.29 | $14.86 | 1.87 M | $2.58 B |
| 04/28/2026 | $15.49 | $15.24 (-1.61%) | $15.49 | $15.06 | 1.63 M | $2.63 B |
| 04/27/2026 | $15.12 | $15.33 (1.39%) | $15.53 | $15.12 | 1.15 M | $2.65 B |
| 04/24/2026 | $15.29 | $15.26 (-0.2%) | $15.45 | $14.95 | 1.43 M | $2.63 B |
| 04/23/2026 | $15.25 | $15.38 (0.85%) | $15.60 | $15.24 | 1.00 M | $2.65 B |
| 04/22/2026 | $15.59 | $15.17 (-2.69%) | $15.67 | $15.12 | 1.10 M | $2.62 B |
| 04/21/2026 | $15.82 | $15.44 (-2.4%) | $15.83 | $15.33 | 1.45 M | $2.67 B |
| 04/20/2026 | $15.77 | $15.79 (0.13%) | $16.05 | $15.64 | 1.31 M | $2.73 B |
| 04/17/2026 | $15.82 | $15.79 (-0.19%) | $15.96 | $15.52 | 2.09 M | $2.73 B |
| 04/16/2026 | $15.10 | $15.76 (4.37%) | $15.77 | $15.10 | 1.74 M | $2.72 B |
| 04/15/2026 | $15.17 | $15.15 (-0.13%) | $15.22 | $14.96 | 1.58 M | $2.62 B |
| 04/14/2026 | $15.23 | $15.27 (0.26%) | $15.37 | $15.05 | 1.24 M | $2.64 B |
| 04/13/2026 | $15.36 | $15.26 (-0.65%) | $15.64 | $14.96 | 1.79 M | $2.63 B |
| 04/10/2026 | $15.66 | $15.70 (0.26%) | $15.91 | $15.56 | 1.30 M | $2.71 B |
| 04/09/2026 | $15.48 | $15.71 (1.49%) | $15.80 | $15.48 | 1.48 M | $2.71 B |
| 04/08/2026 | $15.34 | $15.53 (1.24%) | $15.67 | $15.30 | 1.29 M | $2.68 B |
| 04/07/2026 | $15.37 | $15.24 (-0.85%) | $15.44 | $14.84 | 1.68 M | $2.63 B |
| 04/06/2026 | $15.24 | $15.40 (1.05%) | $15.44 | $15.00 | 1.16 M | $2.66 B |
| 04/02/2026 | $14.88 | $15.30 (2.82%) | $15.33 | $14.80 | 1.17 M | $2.64 B |
| 04/01/2026 | $14.92 | $15.22 (2.01%) | $15.32 | $14.52 | 1.55 M | $2.63 B |
| 03/31/2026 | $14.92 | $14.84 (-0.54%) | $14.97 | $14.61 | 1.51 M | $2.56 B |
| 03/30/2026 | $14.89 | $14.75 (-0.94%) | $14.99 | $14.67 | 1.45 M | $2.55 B |
| 03/27/2026 | $14.90 | $14.67 (-1.54%) | $15.00 | $14.57 | 2.01 M | $2.53 B |
| 03/26/2026 | $14.87 | $14.98 (0.74%) | $15.14 | $14.73 | 1.62 M | $2.59 B |
| 03/25/2026 | $14.78 | $14.94 (1.08%) | $15.13 | $14.57 | 1.48 M | $2.58 B |
| 03/24/2026 | $14.31 | $14.58 (1.89%) | $14.75 | $14.23 | 2.26 M | $2.52 B |
| 03/23/2026 | $14.32 | $14.40 (0.56%) | $14.74 | $14.26 | 3.23 M | $2.49 B |
| 03/20/2026 | $14.27 | $14.06 (-1.47%) | $14.55 | $13.92 | 7.73 M | $2.43 B |
| 03/19/2026 | $14.41 | $14.20 (-1.46%) | $14.56 | $13.82 | 3.43 M | $2.45 B |
| 03/18/2026 | $14.34 | $14.51 (1.19%) | $14.72 | $14.02 | 2.81 M | $2.50 B |
| 03/17/2026 | $14.95 | $14.49 (-3.08%) | $15.00 | $14.40 | 2.06 M | $2.50 B |
| 03/16/2026 | $14.85 | $14.78 (-0.47%) | $15.05 | $14.76 | 2.96 M | $2.55 B |
| 03/13/2026 | $14.83 | $14.68 (-1.01%) | $15.00 | $14.60 | 2.04 M | $2.53 B |
| 03/12/2026 | $14.50 | $14.74 (1.66%) | $14.89 | $14.43 | 2.47 M | $2.54 B |
| 03/11/2026 | $14.72 | $14.72 (0%) | $14.79 | $14.53 | 2.82 M | $2.54 B |
| 03/10/2026 | $14.93 | $14.77 (-1.07%) | $14.99 | $14.72 | 2.14 M | $2.55 B |
| 03/09/2026 | $14.72 | $15.15 (2.92%) | $15.23 | $14.29 | 2.74 M | $2.62 B |
| 03/06/2026 | $15.43 | $14.92 (-3.31%) | $15.48 | $14.62 | 2.60 M | $2.58 B |
| 03/05/2026 | $15.89 | $15.55 (-2.14%) | $16.00 | $15.42 | 1.75 M | $2.68 B |
| 03/04/2026 | $16.24 | $16.12 (-0.74%) | $16.33 | $15.97 | 1.80 M | $2.78 B |
| 03/03/2026 | $15.74 | $16.08 (2.16%) | $16.27 | $15.37 | 2.53 M | $2.78 B |
| 03/02/2026 | $15.53 | $15.99 (2.96%) | $16.83 | $15.53 | 4.68 M | $2.76 B |
| 02/27/2026 | $15.35 | $15.49 (0.91%) | $15.66 | $15.33 | 4.07 M | $2.67 B |
| 02/26/2026 | $15.83 | $15.50 (-2.08%) | $15.92 | $15.17 | 3.19 M | $2.68 B |
| 02/25/2026 | $15.76 | $15.78 (0.13%) | $15.87 | $15.42 | 1.53 M | $2.72 B |
| 02/24/2026 | $15.50 | $15.68 (1.16%) | $15.71 | $15.32 | 2.93 M | $2.71 B |
| 02/23/2026 | $15.80 | $15.44 (-2.28%) | $15.89 | $15.30 | 2.26 M | $2.67 B |
| 02/20/2026 | $15.82 | $15.86 (0.25%) | $16.10 | $15.71 | 2.45 M | $2.74 B |
| 02/19/2026 | $16.05 | $15.78 (-1.68%) | $16.20 | $15.70 | 1.90 M | $2.72 B |
| 02/18/2026 | $16.37 | $16.05 (-1.95%) | $16.49 | $16.03 | 2.05 M | $2.77 B |
| 02/17/2026 | $16.91 | $16.44 (-2.78%) | $16.99 | $16.44 | 1.70 M | $2.84 B |
| 02/13/2026 | $16.25 | $16.82 (3.51%) | $16.99 | $16.24 | 3.34 M | $2.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
