5 DAY PERFORMANCE
+29.29%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
+10.75%
6 MONTH PERFORMANCE
-3.44%
YEAR-TO-DATE PERFORMANCE
+23.09%
1 YEAR PERFORMANCE
+24.10%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $13.30 | $13.54 (1.8%) | $13.67 | $13.21 | 2.62 M | $2.34 B |
| 07/07/2026 | $13.54 | $13.35 (-1.4%) | $13.56 | $13.33 | 1.20 M | $2.30 B |
| 07/06/2026 | $13.51 | $13.42 (-0.67%) | $13.65 | $13.38 | 1.35 M | $2.32 B |
| 07/02/2026 | $13.61 | $13.63 (0.15%) | $13.72 | $13.52 | 1.29 M | $2.35 B |
| 07/01/2026 | $13.49 | $13.41 (-0.59%) | $13.69 | $13.35 | 1.66 M | $2.31 B |
| 06/30/2026 | $13.50 | $13.53 (0.22%) | $13.61 | $13.33 | 1.28 M | $2.34 B |
| 06/29/2026 | $13.56 | $13.57 (0.07%) | $13.68 | $13.39 | 1.66 M | $2.34 B |
| 06/26/2026 | $13.35 | $13.57 (1.65%) | $13.60 | $13.29 | 4.53 M | $2.34 B |
| 06/25/2026 | $13.19 | $13.27 (0.61%) | $13.32 | $12.96 | 2.23 M | $2.29 B |
| 06/24/2026 | $13.17 | $13.32 (1.14%) | $13.34 | $13.12 | 1.43 M | $2.30 B |
| 06/23/2026 | $12.94 | $13.12 (1.39%) | $13.28 | $12.90 | 2.67 M | $2.26 B |
| 06/22/2026 | $12.92 | $12.88 (-0.31%) | $13.12 | $12.72 | 1.83 M | $2.22 B |
| 06/18/2026 | $13.19 | $13.02 (-1.29%) | $13.19 | $12.88 | 3.09 M | $2.25 B |
| 06/17/2026 | $13.37 | $13.11 (-1.94%) | $13.51 | $12.94 | 1.97 M | $2.26 B |
| 06/16/2026 | $13.39 | $13.47 (0.6%) | $13.60 | $13.25 | 1.46 M | $2.33 B |
| 06/15/2026 | $13.39 | $13.38 (-0.07%) | $13.46 | $13.24 | 1.28 M | $2.31 B |
| 06/12/2026 | $13.20 | $13.38 (1.36%) | $13.48 | $13.20 | 1.30 M | $2.31 B |
| 06/11/2026 | $13.19 | $13.17 (-0.15%) | $13.32 | $13.10 | 1.57 M | $2.27 B |
| 06/10/2026 | $13.46 | $13.07 (-2.9%) | $13.48 | $13.03 | 1.62 M | $2.26 B |
| 06/09/2026 | $13.51 | $13.45 (-0.44%) | $13.68 | $13.40 | 1.58 M | $2.32 B |
| 06/08/2026 | $13.57 | $13.45 (-0.88%) | $13.71 | $13.38 | 1.20 M | $2.32 B |
| 06/05/2026 | $13.48 | $13.54 (0.45%) | $13.71 | $13.47 | 1.67 M | $2.34 B |
| 06/04/2026 | $13.47 | $13.44 (-0.22%) | $13.57 | $13.22 | 2.18 M | $2.32 B |
| 06/03/2026 | $13.52 | $13.38 (-1.04%) | $13.78 | $13.34 | 1.75 M | $2.31 B |
| 06/02/2026 | $13.10 | $13.57 (3.59%) | $13.70 | $13.09 | 1.64 M | $2.34 B |
| 06/01/2026 | $13.20 | $13.17 (-0.23%) | $13.24 | $13.06 | 1.54 M | $2.27 B |
| 05/29/2026 | $13.47 | $13.30 (-1.26%) | $13.48 | $13.25 | 1.77 M | $2.30 B |
| 05/28/2026 | $13.50 | $13.49 (-0.07%) | $13.77 | $13.41 | 1.54 M | $2.33 B |
| 05/27/2026 | $13.66 | $13.55 (-0.81%) | $13.78 | $13.50 | 1.33 M | $2.34 B |
| 05/26/2026 | $13.81 | $13.65 (-1.16%) | $13.89 | $13.65 | 1.47 M | $2.36 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.
