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 )

9.850 -0.180 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2002 5.843 6.018 5.736 6.014 893,192 +0.16(+2.69%)
Jul 30, 2002 5.562 5.857 5.534 5.857 920,604 +0.26(+4.64%)
Jul 29, 2002 5.541 5.650 5.471 5.597 661,795 +0.08(+1.40%)
Jul 26, 2002 5.438 5.567 5.347 5.520 1,290,484 +0.12(+2.29%)
Jul 25, 2002 5.305 5.458 5.281 5.396 1,308,995 +0.11(+1.99%)
Jul 24, 2002 4.979 5.308 4.853 5.291 1,983,251 +0.31(+6.26%)
Jul 23, 2002 5.126 5.126 4.888 4.979 5,802,728 -0.14(-2.72%)
Jul 22, 2002 5.251 5.294 5.098 5.118 1,127,082 -0.13(-2.54%)
Jul 19, 2002 5.385 5.385 5.198 5.251 882,869 -0.23(-4.13%)
Jul 17, 2002 5.506 5.583 5.427 5.478 447,130 -0.02(-0.38%)
Jul 12, 2002 5.646 5.646 5.489 5.499 106,798 -0.13(-2.32%)
Jul 11, 2002 5.353 5.643 5.344 5.629 746,522 +0.11(+1.96%)
Jul 10, 2002 5.688 5.688 5.520 5.521 751,862 -0.17(-3.06%)
Jul 09, 2002 5.855 5.855 5.695 5.695 824,485 -0.16(-2.73%)
Jul 08, 2002 5.917 5.917 5.855 5.855 268,776 -0.07(-1.16%)
Jul 05, 2002 5.923 5.934 5.909 5.924 161,266 +0.03(+0.45%)
Jul 04, 2002 6.011 6.034 5.886 5.898 323,244 +0.00(+0.00%)
Jul 03, 2002 6.011 6.034 5.886 5.898 318,260 -0.12(-2.08%)
Jul 02, 2002 6.110 6.110 6.004 6.023 454,962 -0.08(-1.36%)
Jul 01, 2002 6.000 6.180 5.996 6.105 576,356 +0.13(+2.16%)
Jun 28, 2002 5.982 6.067 5.965 5.976 1,850,821 -0.02(-0.37%)
Jun 27, 2002 6.014 6.053 5.969 5.999 650,759 -0.00(-0.02%)
Jun 26, 2002 6.032 6.044 5.975 6.000 573,508 -0.05(-0.77%)
Jun 25, 2002 6.110 6.145 6.046 6.046 533,637 -0.18(-2.84%)
Jun 21, 2002 6.055 6.122 6.053 6.223 799,922 +0.16(+2.59%)
Jun 20, 2002 6.103 6.159 6.063 6.066 700,599 -0.04(-0.60%)
Jun 19, 2002 6.201 6.277 6.101 6.103 398,359 -0.10(-1.59%)
Jun 18, 2002 6.173 6.288 6.166 6.201 492,341 +0.06(+1.03%)
Jun 17, 2002 6.100 6.142 6.076 6.138 460,302 +0.10(+1.58%)
Jun 14, 2002 5.948 6.067 5.829 6.042 514,057 -0.00(-0.05%)
Jun 12, 2002 5.982 6.059 5.976 6.045 242,433 +0.05(+0.91%)
Jun 11, 2002 6.067 6.082 5.979 5.990 343,179 -0.02(-0.40%)
Jun 10, 2002 5.955 6.032 5.941 6.014 462,794 +0.08(+1.37%)
Jun 07, 2002 5.875 5.961 5.868 5.933 431,822 -0.02(-0.38%)
Jun 06, 2002 6.155 6.162 5.955 5.955 373,795 -0.20(-3.24%)
Jun 05, 2002 6.247 6.250 6.139 6.155 293,696 -0.24(-3.80%)
May 31, 2002 6.391 6.452 6.355 6.398 425,414 +0.02(+0.24%)
May 28, 2002 6.496 6.496 6.330 6.382 683,511 -0.12(-1.77%)
May 27, 2002 6.528 6.537 6.466 6.497 342,823 +0.00(+0.00%)
May 24, 2002 6.528 6.537 6.466 6.497 336,415 -0.04(-0.64%)
May 23, 2002 6.509 6.548 6.433 6.539 1,708,778 +0.04(+0.54%)
May 22, 2002 6.462 6.523 6.455 6.504 5,411,133 +0.01(+0.11%)
May 21, 2002 6.556 6.579 6.485 6.497 1,067,986 -0.04(-0.62%)
May 20, 2002 6.524 6.577 6.406 6.538 348,875 +0.06(+0.91%)
May 17, 2002 6.497 6.497 6.362 6.479 543,961 -0.02(-0.28%)
May 16, 2002 6.600 6.608 6.489 6.497 346,739 -0.10(-1.55%)
May 15, 2002 6.580 6.618 6.563 6.600 471,338 +0.00(+0.04%)
May 14, 2002 6.566 6.617 6.523 6.597 359,911 +0.04(+0.62%)
May 13, 2002 6.523 6.565 6.492 6.556 426,482 +0.03(+0.41%)
May 10, 2002 6.638 6.653 6.509 6.530 448,554 -0.11(-1.63%)
May 09, 2002 6.671 6.700 6.638 6.638 501,953 -0.04(-0.67%)
May 08, 2002 6.601 6.688 6.517 6.683 781,410 +0.02(+0.34%)
May 07, 2002 6.667 6.669 6.601 6.660 3,868,248 +0.03(+0.42%)
May 06, 2002 6.657 6.714 6.631 6.632 435,382 -0.03(-0.42%)
May 03, 2002 6.669 6.700 6.643 6.660 420,786 +0.00(+0.04%)
May 02, 2002 6.575 6.662 6.560 6.657 257,384 +0.06(+0.94%)
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.