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 )

9.880 -0.620 (-5.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 02, 2002 6.031 6.073 5.961 5.982 482,957 -0.06(-0.93%)
Nov 29, 2002 6.079 6.079 6.023 6.038 213,697 -0.03(-0.53%)
Nov 27, 2002 6.107 6.107 6.045 6.070 363,286 -0.02(-0.37%)
Nov 26, 2002 6.170 6.180 6.049 6.093 586,956 -0.09(-1.50%)
Nov 25, 2002 6.157 6.192 6.105 6.185 789,969 +0.03(+0.50%)
Nov 22, 2002 6.177 6.230 6.114 6.154 1,059,585 -0.03(-0.41%)
Nov 21, 2002 6.278 6.278 6.138 6.180 926,380 -0.06(-0.90%)
Nov 20, 2002 6.239 6.254 6.173 6.236 595,504 +0.01(+0.23%)
Nov 19, 2002 6.242 6.275 6.190 6.222 1,140,434 -0.02(-0.29%)
Nov 18, 2002 6.382 6.390 6.233 6.240 524,272 -0.14(-2.24%)
Nov 15, 2002 6.260 6.383 6.260 6.383 460,518 +0.13(+2.13%)
Nov 14, 2002 6.261 6.282 6.167 6.250 700,572 +0.02(+0.38%)
Nov 13, 2002 6.247 6.306 6.163 6.226 569,860 -0.02(-0.34%)
Nov 12, 2002 6.327 6.375 6.212 6.247 654,627 -0.07(-1.11%)
Nov 11, 2002 6.308 6.345 6.220 6.317 347,615 +0.01(+0.11%)
Nov 08, 2002 6.437 6.437 6.296 6.310 532,107 -0.12(-1.94%)
Nov 07, 2002 6.594 6.597 6.357 6.435 789,613 -0.27(-4.02%)
Nov 06, 2002 6.741 6.767 6.681 6.705 4,273,244 -0.04(-0.54%)
Nov 05, 2002 6.830 6.830 6.738 6.741 714,819 -0.09(-1.32%)
Nov 04, 2002 6.774 6.879 6.761 6.831 677,422 +0.06(+0.95%)
Nov 01, 2002 6.723 6.767 6.681 6.767 544,217 +0.05(+0.69%)
Oct 31, 2002 6.702 6.736 6.640 6.720 541,724 +0.03(+0.48%)
Oct 30, 2002 6.605 6.724 6.605 6.688 610,107 +0.03(+0.51%)
Oct 29, 2002 6.636 6.668 6.560 6.654 547,422 +0.02(+0.25%)
Oct 28, 2002 6.692 6.736 6.598 6.637 894,681 -0.05(-0.76%)
Oct 25, 2002 6.619 6.694 6.619 6.688 482,957 +0.02(+0.36%)
Oct 24, 2002 6.701 6.781 6.615 6.664 635,038 -0.02(-0.23%)
Oct 23, 2002 6.552 6.685 6.550 6.680 527,833 +0.11(+1.69%)
Oct 22, 2002 6.595 6.736 6.486 6.569 748,298 -0.02(-0.36%)
Oct 21, 2002 6.441 6.630 6.441 6.592 2,884,920 +0.13(+2.09%)
Oct 18, 2002 6.458 6.528 6.362 6.458 503,258 +0.00(+0.00%)
Oct 17, 2002 6.338 6.458 6.298 6.458 806,353 +0.14(+2.20%)
Oct 16, 2002 6.416 6.417 6.233 6.319 814,544 -0.14(-2.17%)
Oct 15, 2002 6.438 6.518 6.402 6.459 1,043,913 +0.18(+2.79%)
Oct 14, 2002 6.227 6.341 6.211 6.284 621,860 -0.05(-0.84%)
Oct 11, 2002 6.385 6.442 6.256 6.337 701,285 -0.05(-0.75%)
Oct 10, 2002 6.135 6.385 6.051 6.385 850,517 +0.24(+3.86%)
Oct 09, 2002 6.218 6.299 6.094 6.147 1,439,254 -0.07(-1.11%)
Oct 08, 2002 6.136 6.302 5.966 6.216 1,353,419 +0.09(+1.42%)
Oct 07, 2002 6.032 6.240 6.032 6.129 715,531 +0.05(+0.79%)
Oct 04, 2002 6.135 6.135 5.997 6.081 817,394 -0.07(-1.10%)
Oct 03, 2002 6.093 6.216 6.093 6.149 410,656 +0.04(+0.71%)
Oct 02, 2002 6.170 6.243 6.091 6.105 584,463 -0.08(-1.23%)
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.