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 )

10.97 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 12.97 13.05 12.84 13.01 1,603,454 -0.27(-2.00%)
Jul 29, 2004 13.11 13.30 13.05 13.28 422,839 +0.17(+1.28%)
Jul 28, 2004 13.00 13.13 12.93 13.11 495,634 +0.18(+1.38%)
Jul 27, 2004 12.87 13.02 12.86 12.93 438,144 -0.02(-0.16%)
Jul 26, 2004 13.01 13.10 12.89 12.95 553,124 -0.15(-1.13%)
Jul 23, 2004 13.26 13.27 13.05 13.10 942,804 -0.16(-1.23%)
Jul 22, 2004 13.35 13.38 13.21 13.26 888,453 -0.14(-1.06%)
Jul 21, 2004 13.63 13.63 13.40 13.40 662,808 -0.18(-1.31%)
Jul 20, 2004 13.26 13.60 13.26 13.58 1,716,080 +0.08(+0.57%)
Jul 19, 2004 13.39 13.51 13.38 13.51 541,744 +0.11(+0.84%)
Jul 16, 2004 13.38 13.42 13.33 13.39 376,140 +0.01(+0.08%)
Jul 15, 2004 13.25 13.43 13.25 13.38 727,754 +0.13(+1.00%)
Jul 14, 2004 13.23 13.30 13.15 13.25 556,264 +0.01(+0.08%)
Jul 13, 2004 13.22 13.24 13.17 13.24 363,779 +0.02(+0.15%)
Jul 12, 2004 13.13 13.25 13.10 13.22 260,374 +0.07(+0.54%)
Jul 09, 2004 13.17 13.20 13.07 13.15 277,445 -0.03(-0.19%)
Jul 08, 2004 13.16 13.25 13.13 13.17 293,731 -0.06(-0.46%)
Jul 07, 2004 13.19 13.25 13.16 13.24 285,097 +0.03(+0.23%)
Jul 06, 2004 13.30 13.30 13.21 13.21 541,155 -0.09(-0.69%)
Jul 02, 2004 13.05 13.30 13.05 13.30 512,901 +0.25(+1.91%)
Jul 01, 2004 13.40 13.40 13.01 13.05 485,627 -0.25(-1.92%)
Jun 30, 2004 13.21 13.33 13.19 13.30 1,337,585 +0.20(+1.52%)
Jun 29, 2004 13.26 13.27 13.10 13.10 935,740 -0.16(-1.19%)
Jun 28, 2004 13.23 13.39 13.17 13.26 728,931 +0.04(+0.27%)
Jun 25, 2004 13.06 13.23 13.03 13.23 805,455 +0.08(+0.58%)
Jun 24, 2004 13.22 13.23 13.10 13.15 624,350 -0.05(-0.35%)
Jun 23, 2004 13.13 13.19 13.05 13.19 361,424 +0.08(+0.58%)
Jun 22, 2004 13.00 13.17 12.99 13.12 623,957 +0.04(+0.31%)
Jun 21, 2004 12.98 13.11 12.89 13.08 489,551 +0.17(+1.30%)
Jun 18, 2004 12.87 12.95 12.83 12.91 496,026 +0.07(+0.52%)
Jun 17, 2004 12.87 12.89 12.76 12.84 477,779 +0.05(+0.40%)
Jun 16, 2004 12.79 12.82 12.70 12.79 502,501 +0.09(+0.68%)
Jun 15, 2004 12.66 12.92 12.65 12.71 837,045 +0.14(+1.14%)
Jun 14, 2004 12.56 12.61 12.44 12.56 1,738,644 +6.35(+102.26%)
Jun 10, 2004 6.192 6.211 6.176 6.211 607,475 +0.03(+0.49%)
Jun 09, 2004 6.224 6.229 6.176 6.181 886,098 -0.06(-0.90%)
Jun 08, 2004 6.256 6.256 6.225 6.237 452,467 -0.04(-0.63%)
Jun 07, 2004 6.243 6.279 6.239 6.276 359,462 +0.06(+0.96%)
Jun 04, 2004 6.209 6.237 6.183 6.216 465,810 +0.04(+0.64%)
Jun 03, 2004 6.229 6.229 6.177 6.177 353,576 -0.03(-0.47%)
Jun 02, 2004 6.237 6.258 6.205 6.206 390,464 +0.00(+0.02%)
Jun 01, 2004 6.195 6.239 6.195 6.205 588,247 +0.01(+0.19%)
May 28, 2004 6.211 6.222 6.185 6.194 499,558 +0.00(+0.02%)
May 27, 2004 6.160 6.192 6.148 6.192 652,604 +0.04(+0.62%)
May 26, 2004 6.129 6.167 6.093 6.154 614,147 +0.02(+0.27%)
May 25, 2004 6.065 6.150 6.038 6.137 492,102 +0.07(+1.20%)
May 24, 2004 5.987 6.065 5.987 6.065 563,916 +0.08(+1.32%)
May 21, 2004 5.990 6.014 5.939 5.986 513,293 -0.00(-0.06%)
May 20, 2004 5.954 6.025 5.950 5.990 419,111 +0.06(+1.05%)
May 19, 2004 5.974 6.005 5.922 5.927 656,136 -0.02(-0.26%)
May 18, 2004 5.893 5.955 5.893 5.943 643,971 +0.04(+0.71%)
May 17, 2004 5.855 5.913 5.852 5.900 1,006,965 +0.02(+0.37%)
May 14, 2004 5.917 5.964 5.878 5.879 898,263 -0.04(-0.65%)
May 13, 2004 5.940 5.955 5.899 5.917 563,916 -0.01(-0.15%)
May 12, 2004 5.972 5.972 5.861 5.926 673,403 -0.01(-0.24%)
May 11, 2004 5.953 5.969 5.932 5.940 946,924 +0.01(+0.21%)
May 10, 2004 6.089 6.089 5.927 5.927 1,098,008 -0.16(-2.66%)
May 07, 2004 6.283 6.283 6.084 6.089 1,030,903 -0.19(-3.08%)
May 06, 2004 6.369 6.369 6.223 6.283 680,859 -0.13(-2.08%)
May 05, 2004 6.409 6.447 6.385 6.416 891,200 +0.03(+0.40%)
May 04, 2004 6.428 6.428 6.376 6.391 618,071 +0.01(+0.12%)
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.