5 DAY PERFORMANCE
+70.11%
1 MONTH PERFORMANCE
+46.56%
3 MONTH PERFORMANCE
+13.15%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
+23.09%
1 YEAR PERFORMANCE
+37.26%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $8.81 | $8.76 (-0.57%) | $8.86 | $8.75 | 2.11 M | $1.53 B |
| 10/08/2026 | $8.76 | $8.82 (0.68%) | $8.82 | $8.65 | 3.30 M | $1.52 B |
| 10/07/2026 | $8.85 | $8.77 (-0.9%) | $8.90 | $8.74 | 2.48 M | $1.51 B |
| 10/06/2026 | $8.89 | $8.93 (0.45%) | $8.95 | $8.77 | 3.06 M | $1.54 B |
| 10/05/2026 | $8.97 | $8.81 (-1.78%) | $9.04 | $8.77 | 3.73 M | $1.52 B |
| 10/02/2026 | $9.03 | $8.90 (-1.44%) | $9.05 | $8.88 | 2.24 M | $1.54 B |
| 10/01/2026 | $8.85 | $8.93 (0.9%) | $8.99 | $8.68 | 3.17 M | $1.54 B |
| 09/30/2026 | $9.04 | $8.94 (-1.11%) | $9.08 | $8.92 | 2.72 M | $1.54 B |
| 09/29/2026 | $8.90 | $9.08 (2.02%) | $9.13 | $8.85 | 3.05 M | $1.57 B |
| 09/28/2026 | $9.04 | $8.95 (-1%) | $9.10 | $8.76 | 3.40 M | $1.55 B |
| 09/25/2026 | $9.05 | $9.10 (0.55%) | $9.21 | $9.01 | 2.57 M | $1.57 B |
| 09/24/2026 | $9.22 | $9.17 (-0.54%) | $9.34 | $9.00 | 3.69 M | $1.58 B |
| 09/23/2026 | $9.62 | $9.22 (-4.16%) | $9.62 | $9.21 | 2.45 M | $1.59 B |
| 09/22/2026 | $9.62 | $9.63 (0.1%) | $9.73 | $9.57 | 2.68 M | $1.66 B |
| 09/21/2026 | $9.95 | $9.57 (-3.82%) | $10.05 | $9.57 | 3.03 M | $1.65 B |
| 09/18/2026 | $10.02 | $9.80 (-2.2%) | $10.07 | $9.79 | 7.15 M | $1.69 B |
| 09/17/2026 | $10.21 | $10.09 (-1.18%) | $10.30 | $10.07 | 2.27 M | $1.74 B |
| 09/16/2026 | $10.28 | $10.23 (-0.49%) | $10.30 | $10.07 | 2.35 M | $1.77 B |
| 09/15/2026 | $10.34 | $10.21 (-1.26%) | $10.37 | $10.17 | 2.28 M | $1.76 B |
| 09/14/2026 | $10.41 | $10.36 (-0.48%) | $10.45 | $10.32 | 2.42 M | $1.79 B |
| 09/11/2026 | $10.58 | $10.38 (-1.89%) | $10.61 | $10.34 | 2.57 M | $1.79 B |
| 09/10/2026 | $10.28 | $10.47 (1.85%) | $10.57 | $10.28 | 4.06 M | $1.81 B |
| 09/09/2026 | $10.90 | $10.33 (-5.23%) | $10.95 | $10.28 | 3.18 M | $1.78 B |
| 09/08/2026 | $10.86 | $10.90 (0.37%) | $11.06 | $10.76 | 2.48 M | $1.88 B |
| 09/04/2026 | $11.04 | $11.09 (0.45%) | $11.14 | $11.00 | 2.82 M | $1.91 B |
| 09/03/2026 | $11.00 | $11.09 (0.82%) | $11.21 | $10.94 | 2.61 M | $1.91 B |
| 09/02/2026 | $11.03 | $10.95 (-0.73%) | $11.07 | $10.86 | 2.60 M | $1.89 B |
| 09/01/2026 | $11.17 | $11.08 (-0.81%) | $11.25 | $10.94 | 2.75 M | $1.91 B |
| 08/31/2026 | $11.33 | $11.22 (-0.97%) | $11.40 | $11.15 | 2.69 M | $1.94 B |
| 08/28/2026 | $11.51 | $11.40 (-0.96%) | $11.60 | $11.32 | 1.79 M | $1.97 B |
| 08/27/2026 | $11.38 | $11.46 (0.7%) | $11.52 | $11.33 | 1.63 M | $1.98 B |
| 08/26/2026 | $11.33 | $11.49 (1.41%) | $11.52 | $11.25 | 1.87 M | $1.98 B |
| 08/25/2026 | $11.49 | $11.37 (-1.04%) | $11.52 | $11.29 | 1.95 M | $1.96 B |
| 08/24/2026 | $11.53 | $11.41 (-1.04%) | $11.57 | $11.37 | 2.48 M | $1.97 B |
| 08/21/2026 | $11.66 | $11.50 (-1.37%) | $11.69 | $11.42 | 2.97 M | $1.99 B |
| 08/20/2026 | $11.64 | $11.61 (-0.26%) | $11.84 | $11.58 | 1.61 M | $2.00 B |
| 08/19/2026 | $11.61 | $11.71 (0.86%) | $11.88 | $11.60 | 2.15 M | $2.02 B |
| 08/18/2026 | $11.72 | $11.56 (-1.37%) | $11.95 | $11.42 | 2.67 M | $2.00 B |
| 08/17/2026 | $11.73 | $11.81 (0.68%) | $11.87 | $11.63 | 1.92 M | $2.04 B |
| 08/14/2026 | $11.82 | $11.73 (-0.76%) | $11.92 | $11.71 | 1.67 M | $2.03 B |
| 08/13/2026 | $11.96 | $11.83 (-1.09%) | $12.10 | $11.82 | 1.73 M | $2.04 B |
| 08/12/2026 | $11.93 | $11.93 (0%) | $12.09 | $11.85 | 1.74 M | $2.06 B |
| 08/11/2026 | $11.79 | $11.85 (0.51%) | $11.95 | $11.72 | 2.29 M | $2.05 B |
| 08/10/2026 | $12.15 | $11.68 (-3.87%) | $12.22 | $11.29 | 5.59 M | $2.02 B |
| 08/07/2026 | $12.45 | $12.40 (-0.4%) | $12.68 | $12.34 | 2.48 M | $2.14 B |
| 08/06/2026 | $12.61 | $12.49 (-0.95%) | $12.66 | $12.44 | 1.30 M | $2.16 B |
| 08/05/2026 | $12.65 | $12.59 (-0.47%) | $12.72 | $12.51 | 1.67 M | $2.17 B |
| 08/04/2026 | $12.65 | $12.76 (0.87%) | $12.83 | $12.54 | 1.52 M | $2.20 B |
| 08/03/2026 | $12.89 | $12.70 (-1.47%) | $12.99 | $12.61 | 2.77 M | $2.19 B |
| 07/31/2026 | $13.28 | $12.92 (-2.71%) | $13.28 | $12.87 | 1.11 M | $2.23 B |
| 07/30/2026 | $13.18 | $13.19 (0.08%) | $13.28 | $13.03 | 1.62 M | $2.28 B |
| 07/29/2026 | $13.19 | $13.08 (-0.83%) | $13.24 | $13.02 | 1.29 M | $2.26 B |
| 07/28/2026 | $13.27 | $13.18 (-0.68%) | $13.37 | $13.14 | 1.08 M | $2.28 B |
| 07/27/2026 | $13.51 | $13.22 (-2.15%) | $13.54 | $13.17 | 1.31 M | $2.28 B |
| 07/24/2026 | $13.59 | $13.50 (-0.66%) | $13.60 | $13.50 | 827.30 K | $2.33 B |
| 07/23/2026 | $13.47 | $13.53 (0.45%) | $13.69 | $13.47 | 1.61 M | $2.34 B |
| 07/22/2026 | $13.54 | $13.60 (0.44%) | $13.60 | $13.39 | 1.12 M | $2.35 B |
| 07/21/2026 | $13.19 | $13.48 (2.2%) | $13.53 | $13.19 | 1.61 M | $2.33 B |
| 07/20/2026 | $13.39 | $13.22 (-1.27%) | $13.43 | $13.18 | 1.92 M | $2.28 B |
| 07/17/2026 | $13.85 | $13.45 (-2.89%) | $13.95 | $13.38 | 1.38 M | $2.32 B |
| 07/16/2026 | $13.48 | $13.76 (2.08%) | $14.16 | $13.48 | 2.67 M | $2.38 B |
| 07/15/2026 | $13.50 | $13.50 (0%) | $13.66 | $13.36 | 1.51 M | $2.33 B |
| 07/14/2026 | $13.63 | $13.52 (-0.81%) | $13.70 | $13.44 | 1.52 M | $2.33 B |
| 07/13/2026 | $13.55 | $13.50 (-0.37%) | $13.77 | $13.47 | 1.57 M | $2.33 B |
| 07/10/2026 | $13.51 | $13.57 (0.44%) | $13.59 | $13.33 | 1.01 M | $2.34 B |
| 07/09/2026 | $13.55 | $13.38 (-1.25%) | $13.61 | $13.31 | 1.55 M | $2.31 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.
