HE
Hawaiian Electr (HE)
NYSE
$8.91+$0.009 (+0.10%)
Price as of Oct 02, 2026 7:43 PM EDT
  • $1.5B
    Market Cap
  • -20.25%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -18.72%
    Low Price$8.90
    High Price$11.09
  • 3 Months
    -34.70%
    Low Price$8.90
    High Price$13.76
  • 1 Year
    -20.25%
    Low Price$8.90
    High Price$17.08
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
9.03
9.05
8.88
8.90
-0.34%
2,239,523
10/01/2026
8.85
8.99
8.68
8.93
-0.11%
3,170,187
09/30/2026
9.04
9.08
8.92
8.94
-1.54%
2,720,445
09/29/2026
8.90
9.13
8.85
9.08
+1.45%
3,049,761
09/28/2026
9.04
9.10
8.76
8.95
-1.65%
3,404,734
09/25/2026
9.05
9.21
9.01
9.10
-0.76%
2,566,076
09/24/2026
9.22
9.34
9.00
9.17
-0.54%
3,692,891
09/23/2026
9.62
9.62
9.21
9.22
-4.26%
2,446,065
09/22/2026
9.62
9.73
9.57
9.63
+0.63%
2,678,324
09/21/2026
9.95
10.05
9.57
9.57
-2.35%
3,026,963
09/18/2026
10.02
10.07
9.79
9.80
-2.87%
7,146,526
09/17/2026
10.21
10.30
10.07
10.09
-1.37%
2,266,744
09/16/2026
10.28
10.30
10.07
10.23
+0.20%
2,350,034
09/15/2026
10.34
10.37
10.17
10.21
-1.45%
2,278,013
09/14/2026
10.41
10.45
10.32
10.36
-0.19%
2,453,259
09/11/2026
10.58
10.61
10.34
10.38
-0.86%
2,629,846
09/10/2026
10.28
10.57
10.28
10.47
+1.36%
4,062,723
09/09/2026
10.90
10.95
10.28
10.33
-5.23%
3,177,003
09/08/2026
10.86
11.06
10.76
10.90
-1.71%
2,477,281
09/04/2026
11.04
11.14
11.00
11.09
0.00%
2,815,284
09/03/2026
11.00
11.21
10.94
11.09
+1.28%
2,608,346
09/02/2026
11.03
11.07
10.86
10.95
-1.17%
2,601,816
09/01/2026
11.17
11.25
10.94
11.08
-1.25%
2,754,202
08/31/2026
11.33
11.40
11.15
11.22
-1.58%
2,693,261
08/28/2026
11.51
11.60
11.32
11.40
-0.52%
1,788,153
08/27/2026
11.38
11.52
11.33
11.46
-0.26%
1,631,958
08/26/2026
11.33
11.52
11.25
11.49
+1.06%
1,872,129
08/25/2026
11.49
11.52
11.29
11.37
-0.35%
1,946,289
08/24/2026
11.53
11.57
11.37
11.41
-0.78%
2,477,575
08/21/2026
11.66
11.69
11.42
11.50
-0.95%
2,968,949
08/20/2026
11.64
11.84
11.58
11.61
-0.85%
1,606,819
08/19/2026
11.61
11.88
11.60
11.71
+1.30%
2,149,159
08/18/2026
11.72
11.95
11.42
11.56
-2.12%
2,667,580
08/17/2026
11.73
11.87
11.63
11.81
+0.68%
1,917,073
08/14/2026
11.82
11.92
11.71
11.73
-0.85%
1,669,145
08/13/2026
11.96
12.10
11.82
11.83
-0.84%
1,728,135
08/12/2026
11.93
12.09
11.85
11.93
+0.68%
1,960,269
08/11/2026
11.79
11.95
11.72
11.85
+1.46%
2,292,064
08/10/2026
12.15
12.22
11.29
11.68
-5.81%
5,594,744
08/07/2026
12.45
12.68
12.34
12.40
-0.72%
2,475,557
08/07/2026
$0.13 Earnings
08/06/2026
12.61
12.66
12.44
12.49
-0.79%
1,299,098
08/05/2026
12.65
12.72
12.51
12.59
-1.33%
1,666,899
08/04/2026
12.65
12.83
12.54
12.76
+0.47%
1,516,552
08/03/2026
12.89
12.99
12.61
12.70
-1.70%
2,771,658
07/31/2026
13.28
13.28
12.87
12.92
-2.05%
1,109,511
07/30/2026
13.18
13.28
13.03
13.19
+0.84%
1,615,513
07/29/2026
13.19
13.24
13.02
13.08
-0.76%
1,292,325
07/28/2026
13.27
13.37
13.14
13.18
-0.30%
1,083,424
07/27/2026
13.51
13.54
13.17
13.22
-2.07%
1,310,551
07/24/2026
13.59
13.60
13.50
13.50
-0.22%
827,289
07/23/2026
13.47
13.69
13.47
13.53
-0.51%
1,605,846
07/22/2026
13.54
13.60
13.39
13.60
+0.89%
1,119,323
07/21/2026
13.19
13.53
13.19
13.48
+1.97%
1,609,908
07/20/2026
13.39
13.43
13.18
13.22
-1.71%
1,923,172
07/17/2026
13.85
13.95
13.38
13.45
-2.25%
1,378,770
07/16/2026
13.48
14.16
13.48
13.76
+1.93%
2,673,027
07/15/2026
13.50
13.66
13.36
13.50
-0.15%
1,509,759
07/14/2026
13.63
13.70
13.44
13.52
+0.15%
1,517,545
07/13/2026
13.55
13.77
13.47
13.50
-0.52%
1,569,327
07/10/2026
13.51
13.59
13.33
13.57
+1.42%
1,012,754
07/09/2026
13.55
13.61
13.31
13.38
-1.18%
1,553,799
07/08/2026
13.30
13.67
13.21
13.54
+1.42%
2,619,429
07/07/2026
13.54
13.56
13.33
13.35
-0.52%
1,197,930
07/06/2026
13.51
13.65
13.38
13.42
-1.54%
1,348,543
07/02/2026
13.61
13.72
13.52
13.63
+1.64%
1,289,741
07/01/2026
13.49
13.69
13.35
13.41
-0.89%
1,654,973
06/30/2026
13.50
13.61
13.33
13.53
-0.29%
1,277,471
06/29/2026
13.56
13.68
13.39
13.57
0.00%
1,655,930
06/26/2026
13.35
13.60
13.29
13.57
+2.26%
4,530,239
06/25/2026
13.19
13.32
12.96
13.27
-0.38%
2,226,441
06/24/2026
13.17
13.34
13.12
13.32
+1.52%
1,428,773
06/23/2026
12.94
13.28
12.90
13.12
+1.86%
2,671,563
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