Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Electric Industries (NY: HE )

10.44 +0.30 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.705 6.739 6.643 6.723 541,469 +0.03(+0.48%)
Oct 30, 2002 6.608 6.728 6.608 6.691 609,820 +0.03(+0.51%)
Oct 29, 2002 6.639 6.671 6.563 6.657 547,165 +0.02(+0.25%)
Oct 28, 2002 6.695 6.739 6.601 6.641 894,260 -0.05(-0.76%)
Oct 25, 2002 6.622 6.697 6.622 6.691 482,730 +0.02(+0.36%)
Oct 24, 2002 6.704 6.784 6.618 6.667 634,740 -0.02(-0.23%)
Oct 23, 2002 6.555 6.688 6.553 6.683 527,585 +0.11(+1.69%)
Oct 22, 2002 6.598 6.739 6.489 6.572 747,946 -0.02(-0.36%)
Oct 21, 2002 6.444 6.634 6.444 6.596 2,883,564 +0.13(+2.09%)
Oct 18, 2002 6.461 6.531 6.365 6.461 503,021 +0.00(+0.00%)
Oct 17, 2002 6.341 6.461 6.301 6.461 805,974 +0.14(+2.20%)
Oct 16, 2002 6.419 6.420 6.236 6.322 814,161 -0.14(-2.17%)
Oct 15, 2002 6.441 6.521 6.405 6.462 1,043,423 +0.18(+2.79%)
Oct 14, 2002 6.230 6.344 6.214 6.287 621,568 -0.05(-0.84%)
Oct 11, 2002 6.388 6.445 6.258 6.340 700,955 -0.05(-0.75%)
Oct 10, 2002 6.138 6.388 6.053 6.388 850,117 +0.24(+3.86%)
Oct 09, 2002 6.221 6.302 6.097 6.150 1,438,578 -0.07(-1.11%)
Oct 08, 2002 6.139 6.305 5.969 6.219 1,352,783 +0.09(+1.42%)
Oct 07, 2002 6.035 6.243 6.035 6.132 715,195 +0.05(+0.78%)
Oct 04, 2002 6.138 6.138 6.000 6.084 817,009 -0.07(-1.10%)
Oct 03, 2002 6.096 6.219 6.096 6.152 410,462 +0.04(+0.71%)
Oct 02, 2002 6.173 6.246 6.094 6.108 584,188 -0.08(-1.23%)
Oct 01, 2002 6.060 6.184 5.992 6.184 730,858 +0.13(+2.16%)
Sep 30, 2002 5.989 6.082 5.948 6.053 599,496 +0.06(+0.96%)
Sep 27, 2002 6.059 6.059 5.941 5.996 500,173 -0.08(-1.27%)
Sep 26, 2002 5.933 6.082 5.913 6.073 608,396 +0.16(+2.73%)
Sep 25, 2002 5.879 5.983 5.815 5.912 668,559 +0.05(+0.84%)
Sep 24, 2002 5.947 5.947 5.823 5.862 458,522 -0.08(-1.39%)
Sep 23, 2002 6.008 6.008 5.900 5.945 796,718 -0.07(-1.21%)
Sep 20, 2002 6.006 6.018 5.864 6.018 615,516 +0.01(+0.21%)
Sep 19, 2002 6.080 6.086 5.994 6.006 1,139,185 -0.09(-1.45%)
Sep 18, 2002 5.961 6.150 5.928 6.094 498,749 +0.12(+2.00%)
Sep 17, 2002 6.111 6.133 5.971 5.975 474,542 -0.14(-2.34%)
Sep 16, 2002 6.139 6.145 6.013 6.118 416,158 -0.02(-0.39%)
Sep 13, 2002 5.997 6.143 5.954 6.142 522,957 +0.14(+2.32%)
Sep 12, 2002 6.086 6.096 5.996 6.003 395,511 -0.03(-0.54%)
Sep 11, 2002 6.075 6.093 6.020 6.035 473,474 -0.04(-0.58%)
Sep 10, 2002 6.194 6.194 6.049 6.070 610,888 -0.10(-1.66%)
Sep 09, 2002 6.198 6.207 6.110 6.173 352,791 -0.03(-0.45%)
Sep 06, 2002 6.167 6.215 6.166 6.201 435,382 +0.02(+0.32%)
Sep 05, 2002 6.197 6.250 6.157 6.181 380,203 -0.02(-0.25%)
Sep 04, 2002 6.145 6.202 6.069 6.197 666,423 +0.00(+0.05%)
Sep 03, 2002 6.312 6.312 6.166 6.194 718,399 -0.13(-2.13%)
Aug 30, 2002 6.308 6.362 6.287 6.329 366,675 +0.01(+0.11%)
Aug 29, 2002 6.348 6.348 6.236 6.322 707,363 -0.04(-0.64%)
Aug 28, 2002 6.416 6.417 6.296 6.362 889,633 -0.10(-1.48%)
Aug 27, 2002 6.531 6.598 6.450 6.458 374,151 -0.06(-0.99%)
Aug 26, 2002 6.426 6.523 6.419 6.523 313,276 +0.11(+1.64%)
Aug 23, 2002 6.472 6.473 6.400 6.417 499,817 -0.05(-0.85%)
Aug 22, 2002 6.427 6.486 6.413 6.472 701,667 +0.01(+0.17%)
Aug 21, 2002 6.319 6.461 6.319 6.461 802,770 +0.14(+2.15%)
Aug 20, 2002 6.298 6.348 6.222 6.325 399,071 +0.12(+1.88%)
Aug 16, 2002 6.289 6.289 6.177 6.208 556,777 -0.10(-1.52%)
Aug 15, 2002 6.277 6.368 6.207 6.303 804,550 +0.03(+0.43%)
Aug 14, 2002 6.082 6.277 6.079 6.277 487,001 +0.21(+3.45%)
Aug 13, 2002 6.170 6.198 6.065 6.067 459,590 -0.13(-2.11%)
Aug 12, 2002 6.048 6.250 6.025 6.198 961,188 +0.05(+0.87%)
Aug 07, 2002 6.020 6.145 5.996 6.145 4,415,769 +0.16(+2.68%)
Aug 06, 2002 5.864 6.037 5.864 5.985 817,365 +0.16(+2.67%)
Aug 05, 2002 5.965 6.052 5.794 5.829 920,604 -0.14(-2.40%)
Aug 02, 2002 5.864 6.020 5.787 5.972 972,223 +0.14(+2.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.