5 DAY PERFORMANCE
-19.90%
1 MONTH PERFORMANCE
-15.39%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
-17.82%
YEAR-TO-DATE PERFORMANCE
-5.65%
1 YEAR PERFORMANCE
-18.54%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.07 | $10.90 (-1.54%) | $11.20 | $10.72 | 2.58 M | $1.39 B |
| 03/11/2025 | $11.25 | $11.17 (-0.71%) | $11.31 | $10.93 | 2.56 M | $1.42 B |
| 03/10/2025 | $11.44 | $11.25 (-1.66%) | $11.58 | $11.05 | 3.14 M | $1.43 B |
| 03/07/2025 | $11.00 | $11.46 (4.18%) | $11.99 | $10.90 | 7.96 M | $1.45 B |
| 03/06/2025 | $10.39 | $10.40 (0.1%) | $10.59 | $10.25 | 2.28 M | $1.32 B |
| 03/05/2025 | $10.50 | $10.46 (-0.38%) | $10.64 | $10.27 | 2.59 M | $1.33 B |
| 03/04/2025 | $10.86 | $10.47 (-3.59%) | $10.86 | $10.46 | 2.69 M | $1.33 B |
| 03/03/2025 | $11.00 | $10.86 (-1.27%) | $11.30 | $10.76 | 4.47 M | $1.38 B |
| 02/28/2025 | $10.66 | $10.95 (2.72%) | $10.98 | $10.64 | 3.67 M | $1.39 B |
| 02/27/2025 | $10.67 | $10.71 (0.37%) | $10.74 | $10.37 | 3.17 M | $1.36 B |
| 02/26/2025 | $10.83 | $10.78 (-0.46%) | $11.14 | $10.64 | 3.29 M | $1.37 B |
| 02/25/2025 | $11.05 | $10.82 (-2.08%) | $11.17 | $10.60 | 3.16 M | $1.37 B |
| 02/24/2025 | $10.43 | $11.00 (5.47%) | $11.07 | $10.13 | 5.39 M | $1.40 B |
| 02/21/2025 | $11.11 | $10.76 (-3.15%) | $11.11 | $10.67 | 2.96 M | $1.37 B |
| 02/20/2025 | $10.82 | $10.97 (1.39%) | $11.00 | $10.78 | 2.45 M | $1.25 B |
| 02/19/2025 | $10.60 | $10.84 (2.26%) | $10.90 | $10.47 | 4.59 M | $1.24 B |
| 02/18/2025 | $10.14 | $10.68 (5.33%) | $10.68 | $10.08 | 3.37 M | $1.22 B |
| 02/14/2025 | $10.35 | $10.16 (-1.84%) | $10.59 | $10.12 | 2.69 M | $1.16 B |
| 02/13/2025 | $10.85 | $10.35 (-4.61%) | $10.90 | $10.23 | 5.10 M | $1.18 B |
| 02/12/2025 | $9.89 | $10.85 (9.71%) | $10.86 | $9.88 | 6.39 M | $1.24 B |
| 02/11/2025 | $10.38 | $10.09 (-2.79%) | $10.38 | $9.80 | 4.25 M | $1.15 B |
| 02/10/2025 | $9.36 | $10.08 (7.69%) | $10.55 | $9.34 | 8.08 M | $1.15 B |
| 02/07/2025 | $9.35 | $9.34 (-0.11%) | $9.42 | $9.24 | 1.53 M | $1.07 B |
| 02/06/2025 | $9.51 | $9.48 (-0.32%) | $9.70 | $9.29 | 2.03 M | $1.08 B |
| 02/05/2025 | $9.56 | $9.49 (-0.73%) | $9.63 | $9.37 | 1.62 M | $1.09 B |
| 02/04/2025 | $9.27 | $9.48 (2.27%) | $9.52 | $9.16 | 2.31 M | $1.08 B |
| 02/03/2025 | $9.05 | $9.33 (3.09%) | $9.38 | $8.93 | 2.66 M | $1.07 B |
| 01/31/2025 | $9.12 | $9.14 (0.22%) | $9.23 | $9.01 | 2.06 M | $1.05 B |
| 01/30/2025 | $8.87 | $9.06 (2.14%) | $9.19 | $8.82 | 2.22 M | $1.04 B |
| 01/29/2025 | $8.95 | $8.81 (-1.56%) | $9.02 | $8.75 | 2.44 M | $1.01 B |
| 01/28/2025 | $8.95 | $8.97 (0.22%) | $9.09 | $8.80 | 1.85 M | $1.03 B |
| 01/27/2025 | $9.00 | $8.99 (-0.11%) | $9.09 | $8.84 | 2.63 M | $1.03 B |
| 01/24/2025 | $9.06 | $8.94 (-1.32%) | $9.11 | $8.83 | 2.63 M | $1.02 B |
| 01/23/2025 | $9.19 | $9.09 (-1.09%) | $9.32 | $9.03 | 2.28 M | $1.04 B |
| 01/22/2025 | $9.53 | $9.17 (-3.78%) | $9.62 | $9.16 | 2.80 M | $1.05 B |
| 01/21/2025 | $9.22 | $9.57 (3.8%) | $9.64 | $9.15 | 2.76 M | $1.09 B |
| 01/17/2025 | $9.23 | $9.14 (-0.98%) | $9.27 | $9.05 | 2.98 M | $1.05 B |
| 01/16/2025 | $8.85 | $9.14 (3.28%) | $9.23 | $8.65 | 2.81 M | $1.05 B |
| 01/15/2025 | $8.59 | $8.86 (3.14%) | $8.98 | $8.49 | 3.17 M | $1.01 B |
| 01/14/2025 | $8.34 | $8.39 (0.6%) | $8.51 | $8.14 | 3.12 M | $959.46 M |
| 01/13/2025 | $8.17 | $8.30 (1.59%) | $8.42 | $8.14 | 2.74 M | $949.17 M |
| 01/10/2025 | $8.73 | $8.18 (-6.3%) | $8.77 | $8.16 | 5.16 M | $935.45 M |
| 01/08/2025 | $9.00 | $8.91 (-1%) | $9.02 | $8.70 | 3.82 M | $1.02 B |
| 01/07/2025 | $9.16 | $9.08 (-0.87%) | $9.26 | $9.00 | 3.06 M | $1.04 B |
| 01/06/2025 | $9.32 | $9.18 (-1.5%) | $9.41 | $9.17 | 2.59 M | $1.05 B |
| 01/03/2025 | $9.40 | $9.33 (-0.74%) | $9.47 | $9.21 | 2.82 M | $1.07 B |
| 01/02/2025 | $9.74 | $9.45 (-2.98%) | $9.88 | $9.39 | 3.53 M | $1.08 B |
| 12/31/2024 | $9.78 | $9.73 (-0.51%) | $10.01 | $9.39 | 5.96 M | $1.11 B |
| 12/30/2024 | $9.92 | $9.74 (-1.81%) | $9.98 | $9.70 | 2.67 M | $1.11 B |
| 12/27/2024 | $9.85 | $9.94 (0.91%) | $10.03 | $9.85 | 2.26 M | $1.14 B |
| 12/26/2024 | $9.85 | $9.91 (0.61%) | $9.91 | $9.69 | 2.47 M | $1.13 B |
| 12/24/2024 | $9.87 | $9.86 (-0.1%) | $10.04 | $9.83 | 987,800 | $1.13 B |
| 12/23/2024 | $9.88 | $9.90 (0.2%) | $9.93 | $9.71 | 2.11 M | $1.13 B |
| 12/20/2024 | $9.59 | $9.88 (3.02%) | $10.15 | $9.59 | 8.28 M | $1.13 B |
| 12/19/2024 | $9.76 | $9.70 (-0.61%) | $9.90 | $9.59 | 3.75 M | $1.11 B |
| 12/18/2024 | $10.09 | $9.62 (-4.66%) | $10.15 | $9.62 | 4.85 M | $1.10 B |
| 12/17/2024 | $10.14 | $10.18 (0.39%) | $10.29 | $10.10 | 2.85 M | $1.16 B |
| 12/16/2024 | $10.14 | $10.21 (0.69%) | $10.25 | $10.00 | 3.17 M | $1.17 B |
| 12/13/2024 | $10.09 | $10.20 (1.09%) | $10.21 | $9.92 | 2.84 M | $1.17 B |
| 12/12/2024 | $10.22 | $10.07 (-1.47%) | $10.30 | $10.03 | 2.47 M | $1.15 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.
