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 )

10.24 +0.12 (+1.19%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 6.166 6.197 6.145 6.177 397,291 +0.03(+0.50%)
Dec 30, 2002 6.117 6.166 6.117 6.146 422,210 +0.01(+0.18%)
Dec 27, 2002 6.195 6.195 6.103 6.135 436,806 -0.07(-1.20%)
Dec 26, 2002 6.166 6.229 6.163 6.209 358,843 +0.05(+0.82%)
Dec 24, 2002 6.180 6.204 6.160 6.159 170,165 +0.00(+0.02%)
Dec 23, 2002 6.180 6.180 6.142 6.157 560,337 -0.04(-0.63%)
Dec 20, 2002 6.096 6.197 6.096 6.197 847,625 +0.11(+1.80%)
Dec 19, 2002 6.090 6.098 6.058 6.087 624,772 -0.02(-0.28%)
Dec 18, 2002 6.090 6.142 6.082 6.104 829,825 +0.03(+0.46%)
Dec 17, 2002 6.010 6.131 5.999 6.076 433,246 +0.04(+0.63%)
Dec 16, 2002 6.028 6.045 5.962 6.038 571,016 -0.00(-0.07%)
Dec 13, 2002 5.976 6.079 5.969 6.042 565,677 +0.04(+0.75%)
Dec 12, 2002 5.969 6.010 5.940 5.997 350,299 +0.03(+0.49%)
Dec 11, 2002 5.906 5.983 5.872 5.968 692,767 +0.05(+0.83%)
Dec 10, 2002 5.913 5.950 5.899 5.919 473,830 +0.01(+0.24%)
Dec 09, 2002 5.913 5.955 5.888 5.905 628,688 -0.01(-0.14%)
Dec 06, 2002 5.948 5.948 5.861 5.913 458,522 -0.02(-0.28%)
Dec 05, 2002 5.902 5.938 5.881 5.930 424,702 +0.04(+0.72%)
Dec 04, 2002 5.969 6.004 5.885 5.888 541,825 -0.08(-1.36%)
Dec 03, 2002 5.999 6.006 5.927 5.969 585,968 -0.02(-0.26%)
Dec 02, 2002 6.034 6.076 5.964 5.985 482,730 -0.06(-0.93%)
Nov 29, 2002 6.082 6.082 6.025 6.041 213,597 -0.03(-0.53%)
Nov 27, 2002 6.110 6.110 6.048 6.073 363,115 -0.02(-0.37%)
Nov 26, 2002 6.173 6.183 6.052 6.096 586,680 -0.09(-1.50%)
Nov 25, 2002 6.160 6.195 6.108 6.188 789,598 +0.03(+0.50%)
Nov 22, 2002 6.180 6.233 6.117 6.157 1,059,086 -0.03(-0.41%)
Nov 21, 2002 6.281 6.281 6.141 6.183 925,944 -0.06(-0.90%)
Nov 20, 2002 6.242 6.257 6.176 6.239 595,224 +0.01(+0.23%)
Nov 19, 2002 6.244 6.278 6.192 6.225 1,139,897 -0.02(-0.29%)
Nov 18, 2002 6.385 6.393 6.236 6.243 524,025 -0.14(-2.24%)
Nov 15, 2002 6.263 6.386 6.263 6.386 460,302 +0.13(+2.13%)
Nov 14, 2002 6.264 6.285 6.170 6.253 700,243 +0.02(+0.38%)
Nov 13, 2002 6.250 6.309 6.166 6.229 569,592 -0.02(-0.34%)
Nov 12, 2002 6.330 6.378 6.215 6.250 654,319 -0.07(-1.11%)
Nov 11, 2002 6.310 6.348 6.223 6.320 347,451 +0.01(+0.11%)
Nov 08, 2002 6.440 6.440 6.299 6.313 531,857 -0.12(-1.94%)
Nov 07, 2002 6.597 6.600 6.360 6.438 789,242 -0.27(-4.02%)
Nov 06, 2002 6.744 6.770 6.684 6.708 4,271,235 -0.04(-0.54%)
Nov 05, 2002 6.833 6.833 6.742 6.744 714,483 -0.09(-1.32%)
Nov 04, 2002 6.777 6.882 6.764 6.834 677,103 +0.06(+0.95%)
Nov 01, 2002 6.726 6.770 6.684 6.770 543,961 +0.05(+0.69%)
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%)
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.