Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hawaiian Electric Industries (NY: HE )

10.99 +0.34 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.615 5.632 5.575 5.587 299,176 -0.02(-0.30%)
Feb 27, 2003 5.606 5.651 5.579 5.604 264,629 +0.03(+0.53%)
Feb 26, 2003 5.628 5.629 5.559 5.575 380,382 -0.05(-0.90%)
Feb 25, 2003 5.622 5.670 5.561 5.625 515,011 +0.02(+0.30%)
Feb 24, 2003 5.686 5.721 5.608 5.608 335,861 -0.07(-1.16%)
Feb 21, 2003 5.651 5.739 5.632 5.674 1,010,434 +0.09(+1.69%)
Feb 20, 2003 5.510 5.593 5.510 5.580 419,203 +0.06(+1.12%)
Feb 19, 2003 5.544 5.548 5.495 5.519 391,779 -0.01(-0.15%)
Feb 18, 2003 5.545 5.562 5.500 5.527 362,574 +0.01(+0.20%)
Feb 14, 2003 5.503 5.547 5.468 5.516 609,038 +0.02(+0.33%)
Feb 13, 2003 5.482 5.545 5.363 5.497 829,859 +0.04(+0.67%)
Feb 12, 2003 5.570 5.600 5.398 5.461 827,366 -0.11(-1.97%)
Feb 11, 2003 5.643 5.652 5.548 5.570 569,504 -0.04(-0.80%)
Feb 10, 2003 5.707 5.732 5.573 5.615 1,104,461 -0.14(-2.51%)
Feb 07, 2003 5.889 5.889 5.760 5.760 4,037,820 -0.07(-1.25%)
Feb 06, 2003 5.834 5.900 5.819 5.833 432,738 +0.00(+0.00%)
Feb 05, 2003 5.868 5.910 5.833 5.833 289,560 -0.03(-0.43%)
Feb 04, 2003 5.903 5.917 5.854 5.858 536,025 -0.04(-0.60%)
Feb 03, 2003 5.818 5.928 5.792 5.893 631,833 +0.10(+1.79%)
Jan 31, 2003 5.733 5.798 5.722 5.789 534,956 +0.06(+1.08%)
Jan 30, 2003 5.792 5.837 5.725 5.728 621,504 -0.05(-0.87%)
Jan 29, 2003 5.827 5.827 5.771 5.778 591,230 -0.06(-1.08%)
Jan 28, 2003 5.868 5.909 5.834 5.841 604,052 -0.02(-0.29%)
Jan 27, 2003 6.037 6.038 5.833 5.858 982,297 -0.18(-2.95%)
Jan 24, 2003 6.037 6.059 5.973 6.037 817,394 -0.01(-0.12%)
Jan 23, 2003 5.994 6.066 5.994 6.044 597,285 +0.06(+0.94%)
Jan 22, 2003 6.065 6.065 5.924 5.987 622,573 -0.09(-1.46%)
Jan 21, 2003 6.153 6.191 6.074 6.076 911,421 -0.09(-1.48%)
Jan 17, 2003 6.268 6.268 6.167 6.167 293,122 -0.10(-1.66%)
Jan 16, 2003 6.261 6.316 6.247 6.271 372,902 +0.00(+0.00%)
Jan 15, 2003 6.268 6.334 6.211 6.271 663,175 +0.02(+0.31%)
Jan 14, 2003 6.233 6.275 6.208 6.251 476,902 +0.02(+0.29%)
Jan 13, 2003 6.298 6.317 6.213 6.233 596,573 -0.06(-1.00%)
Jan 10, 2003 6.296 6.305 6.258 6.296 237,916 -0.01(-0.22%)
Jan 09, 2003 6.324 6.338 6.296 6.310 466,929 +0.00(+0.04%)
Jan 08, 2003 6.281 6.352 6.246 6.308 605,121 +0.05(+0.88%)
Jan 07, 2003 6.446 6.446 6.247 6.253 836,270 -0.19(-2.98%)
Jan 06, 2003 6.246 6.473 6.246 6.445 741,531 +0.21(+3.42%)
Jan 03, 2003 6.233 6.310 6.201 6.232 523,203 -0.02(-0.36%)
Jan 02, 2003 6.184 6.261 6.160 6.254 299,889 +0.08(+1.30%)
Dec 31, 2002 6.163 6.194 6.142 6.174 397,477 +0.03(+0.50%)
Dec 30, 2002 6.114 6.163 6.114 6.143 422,409 +0.01(+0.18%)
Dec 27, 2002 6.192 6.192 6.100 6.132 437,012 -0.07(-1.20%)
Dec 26, 2002 6.163 6.226 6.160 6.206 359,012 +0.05(+0.82%)
Dec 24, 2002 6.177 6.201 6.157 6.156 170,245 +0.00(+0.02%)
Dec 23, 2002 6.177 6.177 6.139 6.154 560,600 -0.04(-0.63%)
Dec 20, 2002 6.093 6.194 6.093 6.194 848,024 +0.11(+1.80%)
Dec 19, 2002 6.087 6.096 6.055 6.084 625,066 -0.02(-0.28%)
Dec 18, 2002 6.087 6.139 6.079 6.101 830,216 +0.03(+0.46%)
Dec 17, 2002 6.007 6.128 5.996 6.073 433,450 +0.04(+0.63%)
Dec 16, 2002 6.025 6.042 5.959 6.035 571,285 -0.00(-0.07%)
Dec 13, 2002 5.973 6.076 5.966 6.039 565,943 +0.04(+0.75%)
Dec 12, 2002 5.966 6.007 5.937 5.994 350,464 +0.03(+0.49%)
Dec 11, 2002 5.903 5.980 5.870 5.965 693,093 +0.05(+0.83%)
Dec 10, 2002 5.910 5.947 5.896 5.916 474,053 +0.01(+0.24%)
Dec 09, 2002 5.910 5.952 5.885 5.902 628,984 -0.01(-0.14%)
Dec 06, 2002 5.945 5.945 5.858 5.910 458,738 -0.02(-0.28%)
Dec 05, 2002 5.899 5.935 5.878 5.927 424,902 +0.04(+0.72%)
Dec 04, 2002 5.966 6.001 5.882 5.885 542,080 -0.08(-1.36%)
Dec 03, 2002 5.996 6.003 5.924 5.966 586,244 -0.02(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.