7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,796.99

+331.99

+0.43%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Hawaiian Electric Industries, Inc. (HE)

8.70 +0.15 (+1.75%)

At close: October 30 at 4:00:02 PM EDT

8.73 +0.03 (+0.34%)

After hours: October 30 at 6:58:28 PM EDT

Trade HE on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	8.60	8.71	8.47	8.70	8.70	2,893,900
Oct 29, 2026	8.51	8.55	8.35	8.55	8.55	4,618,000
Oct 28, 2026	8.35	8.40	8.18	8.39	8.39	4,869,000
Oct 27, 2026	8.22	8.47	8.20	8.35	8.35	7,356,500
Oct 26, 2026	8.41	8.47	8.15	8.21	8.21	4,633,800
Oct 23, 2026	8.68	8.73	8.25	8.41	8.41	3,962,500
Oct 22, 2026	8.71	8.94	8.68	8.75	8.75	2,915,200
Oct 21, 2026	8.87	8.89	8.69	8.72	8.72	2,686,200
Oct 20, 2026	8.47	8.98	8.45	8.83	8.83	5,421,500
Oct 19, 2026	8.51	8.59	8.34	8.42	8.42	2,589,900
Oct 16, 2026	8.55	8.71	8.49	8.58	8.58	3,587,600
Oct 15, 2026	8.56	8.56	8.42	8.49	8.49	2,373,300
Oct 14, 2026	8.53	8.53	8.20	8.45	8.45	3,684,500
Oct 13, 2026	8.71	8.71	8.41	8.53	8.53	2,176,700
Oct 12, 2026	8.75	8.76	8.56	8.66	8.66	2,717,800
Oct 9, 2026	8.81	8.86	8.75	8.76	8.76	2,111,300
Oct 8, 2026	8.76	8.82	8.65	8.82	8.82	3,302,300
Oct 7, 2026	8.85	8.90	8.75	8.77	8.77	2,474,400
Oct 6, 2026	8.89	8.95	8.77	8.93	8.93	3,054,600
Oct 5, 2026	8.97	9.04	8.77	8.81	8.81	3,726,000
Oct 2, 2026	9.03	9.05	8.88	8.90	8.90	2,239,800
Oct 1, 2026	8.85	8.99	8.68	8.93	8.93	3,170,000
Sep 30, 2026	9.04	9.08	8.92	8.94	8.94	2,719,900
Sep 29, 2026	8.90	9.13	8.85	9.08	9.08	3,049,700
Sep 28, 2026	9.04	9.10	8.76	8.95	8.95	3,404,700
Sep 25, 2026	9.05	9.21	9.01	9.10	9.10	2,566,100
Sep 24, 2026	9.22	9.34	9.00	9.17	9.17	3,692,500
Sep 23, 2026	9.62	9.62	9.21	9.22	9.22	2,444,900
Sep 22, 2026	9.62	9.73	9.57	9.63	9.63	2,678,000
Sep 21, 2026	9.95	10.05	9.57	9.57	9.57	3,023,600
Sep 18, 2026	10.02	10.07	9.79	9.80	9.80	7,143,300
Sep 17, 2026	10.21	10.30	10.07	10.09	10.09	2,266,200
Sep 16, 2026	10.28	10.30	10.07	10.23	10.23	2,350,000
Sep 15, 2026	10.34	10.37	10.17	10.21	10.21	2,277,400
Sep 14, 2026	10.41	10.45	10.32	10.36	10.36	2,416,300
Sep 11, 2026	10.58	10.61	10.34	10.38	10.38	2,572,600
Sep 10, 2026	10.28	10.57	10.28	10.47	10.47	4,062,200
Sep 9, 2026	10.90	10.95	10.28	10.33	10.33	3,175,000
Sep 8, 2026	10.86	11.06	10.76	10.90	10.90	2,476,500
Sep 4, 2026	11.04	11.14	11.00	11.09	11.09	2,814,200
Sep 3, 2026	11.00	11.21	10.94	11.09	11.09	2,606,100
Sep 2, 2026	11.03	11.07	10.86	10.95	10.95	2,601,300
Sep 1, 2026	11.17	11.25	10.94	11.08	11.08	2,753,800
Aug 31, 2026	11.33	11.40	11.15	11.22	11.22	2,691,900
Aug 28, 2026	11.51	11.60	11.32	11.40	11.40	1,788,100
Aug 27, 2026	11.38	11.52	11.33	11.46	11.46	1,630,800
Aug 26, 2026	11.33	11.52	11.25	11.49	11.49	1,870,400
Aug 25, 2026	11.49	11.52	11.29	11.37	11.37	1,946,200
Aug 24, 2026	11.53	11.57	11.37	11.41	11.41	2,477,200
Aug 21, 2026	11.66	11.69	11.42	11.50	11.50	2,966,300
Aug 20, 2026	11.64	11.84	11.58	11.61	11.61	1,606,800
Aug 19, 2026	11.61	11.88	11.60	11.71	11.71	2,149,200
Aug 18, 2026	11.72	11.95	11.42	11.56	11.56	2,667,200
Aug 17, 2026	11.73	11.87	11.63	11.81	11.81	1,916,900
Aug 14, 2026	11.82	11.92	11.71	11.73	11.73	1,668,800
Aug 13, 2026	11.96	12.10	11.82	11.83	11.83	1,728,000
Aug 12, 2026	11.93	12.09	11.85	11.93	11.93	1,740,900
Aug 11, 2026	11.79	11.95	11.72	11.85	11.85	2,291,900
Aug 10, 2026	12.15	12.22	11.29	11.68	11.68	5,594,700
Aug 7, 2026	12.45	12.68	12.34	12.40	12.40	2,475,600
Aug 6, 2026	12.61	12.66	12.44	12.49	12.49	1,299,100
Aug 5, 2026	12.65	12.72	12.51	12.59	12.59	1,668,400
Aug 4, 2026	12.65	12.83	12.54	12.76	12.76	1,516,400
Aug 3, 2026	12.89	12.99	12.61	12.70	12.70	2,771,300
Jul 31, 2026	13.28	13.28	12.87	12.92	12.92	1,109,300
Jul 30, 2026	13.18	13.28	13.03	13.19	13.19	1,615,500
Jul 29, 2026	13.19	13.24	13.02	13.08	13.08	1,292,200
Jul 28, 2026	13.27	13.37	13.14	13.18	13.18	1,083,600
Jul 27, 2026	13.51	13.54	13.17	13.22	13.22	1,310,500
Jul 24, 2026	13.59	13.60	13.50	13.50	13.50	827,300
Jul 23, 2026	13.47	13.69	13.47	13.53	13.53	1,605,700
Jul 22, 2026	13.54	13.60	13.39	13.60	13.60	1,119,300
Jul 21, 2026	13.19	13.53	13.19	13.48	13.48	1,609,700
Jul 20, 2026	13.39	13.43	13.18	13.22	13.22	1,923,300
Jul 17, 2026	13.85	13.95	13.38	13.45	13.45	1,378,800
Jul 16, 2026	13.48	14.16	13.48	13.76	13.76	2,673,000
Jul 15, 2026	13.50	13.66	13.36	13.50	13.50	1,509,700
Jul 14, 2026	13.63	13.70	13.44	13.52	13.52	1,517,500
Jul 13, 2026	13.55	13.77	13.47	13.50	13.50	1,569,300
Jul 10, 2026	13.51	13.59	13.33	13.57	13.57	1,012,800
Jul 9, 2026	13.55	13.61	13.31	13.38	13.38	1,553,800
Jul 8, 2026	13.30	13.67	13.21	13.54	13.54	2,619,400
Jul 7, 2026	13.54	13.56	13.33	13.35	13.35	1,197,800
Jul 6, 2026	13.51	13.65	13.38	13.42	13.42	1,348,500
Jul 2, 2026	13.61	13.72	13.52	13.63	13.63	1,289,600
Jul 1, 2026	13.49	13.69	13.35	13.41	13.41	1,655,000
Jun 30, 2026	13.50	13.61	13.33	13.53	13.53	1,277,400
Jun 29, 2026	13.56	13.68	13.39	13.57	13.57	1,655,900
Jun 26, 2026	13.35	13.60	13.29	13.57	13.57	4,530,200
Jun 25, 2026	13.19	13.32	12.96	13.27	13.27	2,225,400
Jun 24, 2026	13.17	13.34	13.12	13.32	13.32	1,428,800
Jun 23, 2026	12.94	13.28	12.90	13.12	13.12	2,671,500
Jun 22, 2026	12.92	13.12	12.72	12.88	12.88	1,834,900
Jun 18, 2026	13.19	13.19	12.88	13.02	13.02	3,089,300
Jun 17, 2026	13.37	13.51	12.94	13.11	13.11	1,967,900
Jun 16, 2026	13.39	13.60	13.25	13.47	13.47	1,455,800
Jun 15, 2026	13.39	13.46	13.24	13.38	13.38	1,284,800
Jun 12, 2026	13.20	13.48	13.20	13.38	13.38	1,298,400
Jun 11, 2026	13.19	13.32	13.10	13.17	13.17	1,572,600
Jun 10, 2026	13.46	13.48	13.03	13.07	13.07	1,622,200
Jun 9, 2026	13.51	13.68	13.40	13.45	13.45	1,577,900
Jun 8, 2026	13.57	13.71	13.38	13.45	13.45	1,196,300
Jun 5, 2026	13.48	13.71	13.47	13.54	13.54	1,671,800
Jun 4, 2026	13.47	13.57	13.22	13.44	13.44	2,181,700
Jun 3, 2026	13.52	13.78	13.34	13.38	13.38	1,749,600
Jun 2, 2026	13.10	13.70	13.09	13.57	13.57	1,635,100
Jun 1, 2026	13.20	13.24	13.06	13.17	13.17	1,538,300
May 29, 2026	13.47	13.48	13.25	13.30	13.30	1,766,600
May 28, 2026	13.50	13.77	13.41	13.49	13.49	1,537,900
May 27, 2026	13.66	13.78	13.50	13.55	13.55	1,328,200
May 26, 2026	13.81	13.89	13.65	13.65	13.65	1,468,200
May 22, 2026	13.69	13.78	13.61	13.67	13.67	1,415,500
May 21, 2026	13.65	13.78	13.47	13.69	13.69	1,632,700
May 20, 2026	13.56	13.93	13.46	13.75	13.75	2,281,200
May 19, 2026	13.43	13.66	13.25	13.52	13.52	2,040,900
May 18, 2026	13.40	13.69	13.30	13.38	13.38	2,507,700
May 15, 2026	13.42	13.58	13.22	13.23	13.23	1,869,300
May 14, 2026	13.49	13.68	13.40	13.54	13.54	1,688,000
May 13, 2026	13.25	13.54	13.15	13.39	13.39	1,993,800
May 12, 2026	13.94	13.94	13.49	13.50	13.50	2,779,700
May 11, 2026	14.77	14.90	13.34	13.93	13.93	5,529,200
May 8, 2026	15.50	15.63	14.79	14.83	14.83	3,276,100
May 7, 2026	15.25	15.46	15.15	15.42	15.42	1,961,700
May 6, 2026	15.47	15.51	15.08	15.28	15.28	2,529,400
May 5, 2026	15.10	15.58	15.06	15.38	15.38	1,565,300
May 4, 2026	15.11	15.25	14.85	15.06	15.06	1,532,600
May 1, 2026	15.09	15.37	15.01	15.27	15.27	1,961,900
Apr 30, 2026	15.01	15.36	14.92	15.07	15.07	2,299,900
Apr 29, 2026	15.18	15.29	14.86	14.93	14.93	1,868,400
Apr 28, 2026	15.49	15.49	15.06	15.24	15.24	1,634,100
Apr 27, 2026	15.12	15.53	15.12	15.33	15.33	1,154,500
Apr 24, 2026	15.29	15.45	14.95	15.26	15.26	1,431,300
Apr 23, 2026	15.25	15.60	15.24	15.38	15.38	1,000,400
Apr 22, 2026	15.59	15.67	15.12	15.17	15.17	1,101,600
Apr 21, 2026	15.82	15.83	15.33	15.44	15.44	1,446,300
Apr 20, 2026	15.77	16.05	15.64	15.79	15.79	1,309,200
Apr 17, 2026	15.82	15.96	15.52	15.79	15.79	2,090,000
Apr 16, 2026	15.10	15.77	15.10	15.76	15.76	1,744,400
Apr 15, 2026	15.17	15.22	14.96	15.15	15.15	1,578,500
Apr 14, 2026	15.23	15.37	15.05	15.27	15.27	1,236,800
Apr 13, 2026	15.36	15.64	14.96	15.26	15.26	1,789,600
Apr 10, 2026	15.66	15.91	15.56	15.70	15.70	1,299,300
Apr 9, 2026	15.48	15.80	15.48	15.71	15.71	1,482,800
Apr 8, 2026	15.34	15.67	15.30	15.53	15.53	1,293,600
Apr 7, 2026	15.37	15.44	14.84	15.24	15.24	1,680,300
Apr 6, 2026	15.24	15.44	15.00	15.40	15.40	1,160,000
Apr 2, 2026	14.88	15.33	14.80	15.30	15.30	1,174,200
Apr 1, 2026	14.92	15.32	14.52	15.22	15.22	1,550,400
Mar 31, 2026	14.92	14.97	14.61	14.84	14.84	1,508,800
Mar 30, 2026	14.89	14.99	14.67	14.75	14.75	1,448,100
Mar 27, 2026	14.90	15.00	14.57	14.67	14.67	2,005,000
Mar 26, 2026	14.87	15.14	14.73	14.98	14.98	1,616,900
Mar 25, 2026	14.78	15.13	14.57	14.94	14.94	1,484,900
Mar 24, 2026	14.31	14.75	14.23	14.58	14.58	2,263,000
Mar 23, 2026	14.32	14.74	14.26	14.40	14.40	3,225,300
Mar 20, 2026	14.27	14.55	13.92	14.06	14.06	7,726,800
Mar 19, 2026	14.41	14.56	13.82	14.20	14.20	3,429,700
Mar 18, 2026	14.34	14.72	14.02	14.51	14.51	2,805,000
Mar 17, 2026	14.95	15.00	14.40	14.49	14.49	2,058,600
Mar 16, 2026	14.85	15.05	14.76	14.78	14.78	2,954,900
Mar 13, 2026	14.83	15.00	14.60	14.68	14.68	2,037,800
Mar 12, 2026	14.50	14.89	14.43	14.74	14.74	2,465,800
Mar 11, 2026	14.72	14.79	14.53	14.72	14.72	2,819,600
Mar 10, 2026	14.93	14.99	14.72	14.77	14.77	2,142,100
Mar 9, 2026	14.72	15.23	14.29	15.15	15.15	2,744,600
Mar 6, 2026	15.43	15.48	14.62	14.92	14.92	2,597,300
Mar 5, 2026	15.89	16.00	15.42	15.55	15.55	1,754,300
Mar 4, 2026	16.24	16.33	15.97	16.12	16.12	1,800,100
Mar 3, 2026	15.74	16.28	15.37	16.08	16.08	2,533,200
Mar 2, 2026	15.53	16.83	15.53	15.99	15.99	4,680,200
Feb 27, 2026	15.35	15.66	15.33	15.49	15.49	4,064,900
Feb 26, 2026	15.83	15.92	15.17	15.50	15.50	3,191,700
Feb 25, 2026	15.76	15.87	15.42	15.78	15.78	1,532,900
Feb 24, 2026	15.50	15.71	15.32	15.68	15.68	2,925,600
Feb 23, 2026	15.80	15.89	15.30	15.44	15.44	2,257,200
Feb 20, 2026	15.82	16.10	15.71	15.86	15.86	2,452,800
Feb 19, 2026	16.05	16.20	15.70	15.78	15.78	1,899,900
Feb 18, 2026	16.37	16.49	16.03	16.05	16.05	2,052,700
Feb 17, 2026	16.91	16.99	16.44	16.44	16.44	1,700,200
Feb 13, 2026	16.25	16.99	16.24	16.82	16.82	3,341,100
Feb 12, 2026	16.73	16.82	15.95	16.30	16.30	3,654,600
Feb 11, 2026	16.75	16.95	16.57	16.59	16.59	2,449,000
Feb 10, 2026	16.94	17.05	16.66	16.70	16.70	3,181,400
Feb 9, 2026	16.98	17.08	16.77	16.80	16.80	1,955,600
Feb 6, 2026	17.00	17.38	16.95	17.08	17.08	4,033,200
Feb 5, 2026	16.27	17.09	16.27	16.99	16.99	3,596,600
Feb 4, 2026	16.00	16.50	15.95	16.47	16.47	3,364,600
Feb 3, 2026	15.45	16.00	15.14	15.88	15.88	3,273,300
Feb 2, 2026	15.33	15.50	15.15	15.19	15.19	1,985,600
Jan 30, 2026	15.76	15.93	15.25	15.32	15.32	3,532,000
Jan 29, 2026	15.98	16.67	15.76	15.87	15.87	3,484,700
Jan 28, 2026	15.37	15.81	15.27	15.80	15.80	3,018,700
Jan 27, 2026	15.01	15.48	14.98	15.40	15.40	1,780,200
Jan 26, 2026	15.07	15.67	14.90	15.03	15.03	2,808,900
Jan 23, 2026	14.92	15.14	14.67	14.74	14.74	3,826,600
Jan 22, 2026	14.72	15.26	14.53	15.03	15.03	4,515,100
Jan 21, 2026	14.16	14.83	14.16	14.72	14.72	3,224,600
Jan 20, 2026	13.98	14.45	13.74	14.09	14.09	3,204,300
Jan 16, 2026	14.26	14.72	14.00	14.45	14.45	3,228,300
Jan 15, 2026	14.04	14.50	14.04	14.28	14.28	3,854,700
Jan 14, 2026	13.79	14.17	13.69	14.03	14.03	4,217,100
Jan 13, 2026	14.44	14.60	13.69	13.77	13.77	3,004,100
Jan 12, 2026	14.72	14.94	14.14	14.31	14.31	4,127,400
Jan 9, 2026	13.66	15.05	13.64	14.77	14.77	5,306,500
Jan 8, 2026	13.33	13.78	13.27	13.66	13.66	3,439,500
Jan 7, 2026	13.76	13.91	13.36	13.39	13.39	2,750,500
Jan 6, 2026	12.69	13.75	12.67	13.73	13.73	6,212,900
Jan 5, 2026	12.57	12.69	12.30	12.67	12.67	3,577,700
Jan 2, 2026	12.38	12.63	12.21	12.63	12.63	2,378,800
Dec 31, 2025	12.62	12.65	12.27	12.30	12.30	4,970,200
Dec 30, 2025	12.50	12.69	12.42	12.61	12.61	3,004,900
Dec 29, 2025	12.18	12.73	12.15	12.51	12.51	4,444,400
Dec 26, 2025	11.90	12.19	11.80	12.12	12.12	3,680,500
Dec 24, 2025	11.74	11.98	11.67	11.91	11.91	2,289,400
Dec 23, 2025	11.68	11.84	11.56	11.74	11.74	4,057,400
Dec 22, 2025	11.45	11.76	11.22	11.75	11.75	5,993,900
Dec 19, 2025	12.12	12.15	11.41	11.42	11.42	34,134,200
Dec 18, 2025	12.02	12.29	11.95	12.18	12.18	4,927,700
Dec 17, 2025	11.78	12.00	11.71	11.97	11.97	3,094,100
Dec 16, 2025	11.89	11.92	11.76	11.81	11.81	2,828,500
Dec 15, 2025	11.69	11.98	11.60	11.88	11.88	4,348,600
Dec 12, 2025	11.68	11.81	11.56	11.63	11.63	2,915,500
Dec 11, 2025	12.02	12.08	11.58	11.65	11.65	4,196,500
Dec 10, 2025	11.98	12.12	11.77	12.00	12.00	5,760,800
Dec 9, 2025	11.96	12.21	11.65	12.00	12.00	5,906,900
Dec 8, 2025	11.95	12.69	11.75	11.90	11.90	13,293,900
Dec 5, 2025	11.22	11.35	11.16	11.25	11.25	1,652,100
Dec 4, 2025	11.07	11.80	11.07	11.28	11.28	4,607,600
Dec 3, 2025	11.12	11.20	10.99	11.17	11.17	1,500,700
Dec 2, 2025	11.39	11.39	11.15	11.15	11.15	2,399,400
Dec 1, 2025	11.65	11.74	11.30	11.32	11.32	1,575,000
Nov 28, 2025	11.87	11.91	11.73	11.76	11.76	839,900
Nov 26, 2025	11.71	11.82	11.69	11.79	11.79	3,313,100
Nov 25, 2025	11.53	11.88	11.52	11.73	11.73	4,016,400
Nov 24, 2025	11.52	11.55	11.42	11.48	11.48	1,811,100
Nov 21, 2025	11.44	11.65	11.30	11.52	11.52	1,490,500
Nov 20, 2025	11.24	11.50	11.23	11.37	11.37	2,264,400
Nov 19, 2025	11.41	11.45	11.09	11.16	11.16	1,783,800
Nov 18, 2025	11.64	11.70	11.36	11.40	11.40	1,261,300
Nov 17, 2025	11.70	11.78	11.51	11.67	11.67	1,539,000
Nov 14, 2025	11.55	11.65	11.32	11.65	11.65	1,531,700
Nov 13, 2025	11.56	11.70	11.53	11.65	11.65	1,612,100
Nov 12, 2025	11.39	11.61	11.34	11.56	11.56	1,306,600
Nov 11, 2025	11.27	11.59	11.17	11.49	11.49	2,099,200
Nov 10, 2025	11.47	11.52	10.82	11.20	11.20	3,342,800
Nov 7, 2025	11.55	11.62	11.39	11.57	11.57	2,087,500
Nov 6, 2025	11.60	11.77	11.59	11.59	11.59	1,414,300
Nov 5, 2025	11.66	11.77	11.59	11.62	11.62	1,704,500
Nov 4, 2025	11.45	11.64	11.44	11.60	11.60	1,708,800
Nov 3, 2025	11.57	11.62	11.33	11.57	11.57	1,684,600
Oct 31, 2025	11.50	11.71	11.41	11.62	11.62	2,090,900

Mobilize your Website

View Site in Mobile | Classic

Share by: