HE
Hawaiian Electr (HE)
NYSE
$13.24+$0.36 (+2.79%)
Price as of Jun 23, 2026 5:40 PM EDT
  • $2.2B
    Market Cap
  • 19.37%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -5.78%
    Low Price$12.88
    High Price$13.65
  • 3 Months
    -8.39%
    Low Price$12.88
    High Price$15.79
  • 1 Year
    +19.37%
    Low Price$10.44
    High Price$17.08
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
12.92
13.12
12.72
12.88
-1.08%
1,834,869
06/18/2026
13.19
13.19
12.88
13.02
-0.69%
3,089,375
06/17/2026
13.37
13.51
12.94
13.11
-2.67%
1,968,172
06/16/2026
13.39
13.60
13.25
13.47
+0.67%
1,455,800
06/15/2026
13.39
13.46
13.24
13.38
0.00%
1,284,839
06/12/2026
13.20
13.48
13.20
13.38
+1.59%
1,297,531
06/11/2026
13.19
13.32
13.10
13.17
+0.77%
1,572,557
06/10/2026
13.46
13.48
13.03
13.07
-2.83%
1,622,265
06/09/2026
13.51
13.68
13.40
13.45
0.00%
1,577,945
06/08/2026
13.57
13.71
13.38
13.45
-0.66%
1,196,358
06/05/2026
13.48
13.71
13.47
13.54
+0.74%
1,671,925
06/04/2026
13.47
13.57
13.22
13.44
+0.45%
2,181,752
06/03/2026
13.52
13.78
13.34
13.38
-1.40%
1,749,265
06/02/2026
13.10
13.70
13.09
13.57
+3.04%
1,635,537
06/01/2026
13.20
13.24
13.06
13.17
-0.98%
1,538,263
05/29/2026
13.47
13.48
13.25
13.30
-1.41%
1,766,869
05/28/2026
13.50
13.77
13.41
13.49
-0.44%
1,537,927
05/27/2026
13.66
13.78
13.50
13.55
-0.73%
1,328,266
05/26/2026
13.81
13.89
13.65
13.65
-0.15%
1,468,460
05/22/2026
13.69
13.78
13.61
13.67
-0.15%
1,417,107
05/21/2026
13.65
13.78
13.47
13.69
-0.44%
1,632,692
05/20/2026
13.56
13.93
13.46
13.75
+1.70%
2,281,263
05/19/2026
13.43
13.66
13.25
13.52
+1.05%
2,040,960
05/18/2026
13.40
13.69
13.30
13.38
+1.13%
2,507,723
05/15/2026
13.42
13.58
13.22
13.23
-2.29%
1,869,534
05/14/2026
13.49
13.68
13.40
13.54
+1.12%
1,688,109
05/13/2026
13.25
13.54
13.15
13.39
-0.81%
1,993,797
05/12/2026
13.94
13.94
13.49
13.50
-3.09%
2,779,660
05/11/2026
14.77
14.90
13.34
13.93
-6.07%
5,529,133
05/08/2026
15.50
15.63
14.79
14.83
-3.83%
3,276,109
05/08/2026
$0.18 Earnings
05/07/2026
15.25
15.46
15.15
15.42
+0.92%
1,961,791
05/06/2026
15.47
15.51
15.08
15.28
-0.65%
2,529,430
05/05/2026
15.10
15.58
15.06
15.38
+2.12%
1,565,363
05/04/2026
15.11
15.25
14.85
15.06
-1.38%
1,532,658
05/01/2026
15.09
15.37
15.01
15.27
+1.33%
1,961,958
04/30/2026
15.01
15.36
14.92
15.07
+0.94%
2,299,912
04/29/2026
15.18
15.29
14.86
14.93
-2.03%
1,868,781
04/28/2026
15.49
15.49
15.06
15.24
-0.59%
1,634,197
04/27/2026
15.12
15.53
15.12
15.33
+0.46%
1,154,514
04/24/2026
15.29
15.45
14.95
15.26
-0.78%
1,431,315
04/23/2026
15.25
15.60
15.24
15.38
+1.38%
1,000,391
04/22/2026
15.59
15.67
15.12
15.17
-1.75%
1,101,597
04/21/2026
15.82
15.83
15.33
15.44
-2.22%
1,446,688
04/20/2026
15.77
16.05
15.64
15.79
0.00%
1,309,157
04/17/2026
15.82
15.96
15.52
15.79
+0.19%
2,090,004
04/16/2026
15.10
15.77
15.10
15.76
+4.03%
1,744,437
04/15/2026
15.17
15.22
14.96
15.15
-0.79%
1,578,630
04/14/2026
15.23
15.37
15.05
15.27
+0.07%
1,236,914
04/13/2026
15.36
15.64
14.96
15.26
-2.80%
1,789,646
04/10/2026
15.66
15.91
15.56
15.70
-0.06%
1,299,323
04/09/2026
15.48
15.80
15.48
15.71
+1.16%
1,482,762
04/08/2026
15.34
15.67
15.30
15.53
+1.90%
1,293,591
04/07/2026
15.37
15.44
14.84
15.24
-1.04%
1,680,282
04/06/2026
15.24
15.44
15.00
15.40
+0.65%
1,160,291
04/02/2026
14.88
15.33
14.80
15.30
+0.53%
1,174,158
04/01/2026
14.92
15.32
14.52
15.22
+2.56%
1,550,413
03/31/2026
14.92
14.97
14.61
14.84
+0.61%
1,509,051
03/30/2026
14.89
14.99
14.67
14.75
+0.55%
1,448,347
03/27/2026
14.90
15.00
14.57
14.67
-2.07%
2,004,964
03/26/2026
14.87
15.14
14.73
14.98
+0.27%
1,616,866
03/25/2026
14.78
15.13
14.57
14.94
+2.47%
1,484,940
03/24/2026
14.31
14.75
14.23
14.58
+1.25%
2,262,979
03/23/2026
14.32
14.74
14.26
14.40
+2.42%
3,225,334
03/20/2026
14.27
14.55
13.92
14.06
-0.99%
7,727,783
03/19/2026
14.41
14.56
13.82
14.20
-2.14%
3,429,684
03/18/2026
14.34
14.72
14.02
14.51
+0.14%
2,804,967
03/17/2026
14.95
15.00
14.40
14.49
-1.96%
2,058,600
03/16/2026
14.85
15.05
14.76
14.78
+0.68%
2,955,006
03/13/2026
14.83
15.00
14.60
14.68
-0.41%
2,037,828
03/12/2026
14.50
14.89
14.43
14.74
+0.14%
2,465,774
03/11/2026
14.72
14.79
14.53
14.72
-0.34%
2,819,617
03/10/2026
14.93
14.99
14.72
14.77
-2.51%
2,142,061
03/09/2026
14.72
15.23
14.29
15.15
+1.54%
2,744,649
03/06/2026
15.43
15.48
14.62
14.92
-4.05%
2,597,413
03/05/2026
15.89
16.00
15.42
15.55
-3.54%
1,754,635
03/04/2026
16.24
16.33
15.97
16.12
+0.25%
1,800,211
03/03/2026
15.74
16.28
15.37
16.08
+0.56%
2,533,333
03/02/2026
15.53
16.83
15.53
15.99
+3.23%
4,680,252
02/27/2026
15.35
15.66
15.33
15.49
-0.06%
4,065,112
02/27/2026
$0.24 Earnings
02/26/2026
15.83
15.92
15.17
15.50
-1.77%
3,192,062
02/25/2026
15.76
15.87
15.42
15.78
+0.64%
1,532,945
02/24/2026
15.50
15.71
15.32
15.68
+1.55%
2,925,620
02/23/2026
15.80
15.89
15.30
15.44
-2.65%
2,257,398
02/20/2026
15.82
16.10
15.71
15.86
+0.51%
2,452,842
02/19/2026
16.05
16.20
15.70
15.78
-1.68%
1,900,101
02/18/2026
16.37
16.49
16.03
16.05
-2.37%
2,053,077
02/17/2026
16.91
16.99
16.44
16.44
-2.26%
1,700,167
02/13/2026
16.25
16.99
16.24
16.82
+3.19%
3,341,179
02/12/2026
16.73
16.82
15.95
16.30
-1.75%
3,654,840
02/11/2026
16.75
16.95
16.57
16.59
-0.66%
2,449,094
02/10/2026
16.94
17.05
16.66
16.70
-0.60%
3,181,433
02/09/2026
16.98
17.08
16.77
16.80
-1.64%
1,956,015
02/06/2026
17.00
17.38
16.95
17.08
+0.53%
4,033,628
02/05/2026
16.27
17.09
16.27
16.99
+3.16%
3,596,649
02/04/2026
16.00
16.50
15.95
16.47
+3.72%
3,364,603
02/03/2026
15.45
16.00
15.14
15.88
+4.54%
3,273,272
02/02/2026
15.33
15.50
15.15
15.19
-0.85%
1,985,586
01/30/2026
15.76
15.93
15.25
15.32
-3.47%
3,531,986