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 (%)
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%)
May 01, 2002 6.615 6.626 6.516 6.596 374,507 -0.04(-0.59%)
Apr 30, 2002 6.506 6.635 6.506 6.635 423,278 +0.12(+1.88%)
Apr 29, 2002 6.440 6.514 6.440 6.513 358,131 +0.06(+0.91%)
Apr 26, 2002 6.492 6.494 6.447 6.454 309,716 -0.08(-1.18%)
Apr 25, 2002 6.487 6.531 6.440 6.531 369,879 +0.03(+0.45%)
Apr 24, 2002 6.559 6.579 6.482 6.501 510,853 -0.09(-1.30%)
Apr 23, 2002 6.573 6.601 6.537 6.587 368,455 -0.00(-0.02%)
Apr 22, 2002 6.531 6.607 6.517 6.589 288,000 +0.04(+0.67%)
Apr 19, 2002 6.496 6.545 6.485 6.545 318,972 +0.05(+0.76%)
Apr 18, 2002 6.552 6.555 6.457 6.496 561,761 -0.07(-1.09%)
Apr 17, 2002 6.462 6.569 6.440 6.567 639,724 +0.12(+1.81%)
Apr 16, 2002 6.468 6.496 6.427 6.451 468,846 -0.00(-0.04%)
Apr 15, 2002 6.489 6.524 6.427 6.454 395,511 -0.04(-0.63%)
Apr 12, 2002 6.398 6.494 6.355 6.494 861,153 +0.09(+1.43%)
Apr 11, 2002 6.391 6.431 6.379 6.403 323,244 +0.01(+0.09%)
Apr 10, 2002 6.260 6.398 6.260 6.398 285,864 +0.12(+1.86%)
Apr 09, 2002 6.253 6.298 6.253 6.281 221,073 -0.01(-0.11%)
Apr 08, 2002 6.292 6.295 6.247 6.288 398,715 -0.01(-0.18%)
Apr 05, 2002 6.285 6.317 6.271 6.299 222,853 +0.03(+0.45%)
Apr 04, 2002 6.194 6.271 6.177 6.271 322,532 +0.09(+1.45%)
Apr 03, 2002 6.273 6.273 6.176 6.181 240,653 -0.09(-1.48%)
Apr 02, 2002 6.188 6.294 6.188 6.274 374,507 +0.07(+1.06%)
Apr 01, 2002 6.208 6.243 6.159 6.208 377,355 +0.03(+0.43%)
Mar 29, 2002 6.215 6.243 6.181 6.181 334,991 +0.00(+0.00%)
Mar 28, 2002 6.215 6.243 6.181 6.181 334,279 -0.02(-0.32%)
Mar 27, 2002 6.194 6.201 6.150 6.201 426,126 -0.01(-0.14%)
Mar 26, 2002 6.126 6.209 6.126 6.209 290,136 +0.06(+0.98%)
Mar 25, 2002 6.118 6.149 6.066 6.149 467,422 +0.03(+0.44%)
Mar 22, 2002 6.152 6.180 6.112 6.122 357,063 -0.04(-0.68%)
Mar 21, 2002 6.059 6.166 6.051 6.164 281,948 +0.11(+1.74%)
Mar 20, 2002 6.101 6.101 6.025 6.059 236,381 -0.05(-0.80%)
Mar 19, 2002 6.051 6.112 6.051 6.108 241,721 +0.04(+0.65%)
Mar 18, 2002 5.941 6.075 5.927 6.069 666,423 +0.13(+2.15%)
Mar 15, 2002 5.934 5.976 5.934 5.941 393,731 -0.04(-0.59%)
Mar 14, 2002 5.920 5.990 5.920 5.976 328,939 +0.02(+0.40%)
Mar 13, 2002 5.997 5.997 5.941 5.952 514,413 -0.06(-0.94%)
Mar 12, 2002 6.067 6.067 6.007 6.008 413,666 -0.05(-0.79%)
Mar 11, 2002 6.082 6.089 6.037 6.056 410,462 -0.04(-0.69%)
Mar 08, 2002 6.149 6.177 6.082 6.098 283,372 -0.04(-0.62%)
Mar 07, 2002 6.180 6.180 6.124 6.136 372,015 -0.04(-0.70%)
Mar 06, 2002 6.178 6.180 6.132 6.180 443,926 +0.00(+0.02%)
Mar 05, 2002 6.152 6.187 6.149 6.178 488,069 +0.00(+0.02%)
Mar 04, 2002 6.084 6.177 6.072 6.177 315,056 +0.11(+1.76%)
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.