HE | Hawaiian Electr | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Hawaiian Electr (HE)

NYSE

$10.54+$0.16 (+1.55%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.8B
Market Cap
-14.21%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
-12.41%

Low Price$10.33

High Price$11.81
3 Months
-21.18%

Low Price$10.33

High Price$13.76
1 Year
-14.21%

Low Price$10.33

High Price$17.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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