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 )

11.12 -0.09 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Oct 30, 2009 10.23 10.23 9.973 10.02 1,180,345 -0.20(-1.92%)
Oct 29, 2009 10.14 10.27 10.03 10.22 852,561 +0.11(+1.11%)
Oct 28, 2009 10.18 10.23 10.11 10.11 768,729 -0.04(-0.44%)
Oct 27, 2009 10.23 10.32 10.14 10.15 632,887 -0.03(-0.33%)
Oct 26, 2009 10.30 10.42 10.14 10.19 830,830 -0.07(-0.71%)
Oct 23, 2009 10.23 10.28 10.18 10.26 994,079 -0.18(-1.72%)
Oct 22, 2009 10.34 10.47 10.28 10.44 630,219 +0.07(+0.65%)
Oct 21, 2009 10.46 10.50 10.36 10.37 734,499 -0.07(-0.64%)
Oct 20, 2009 10.39 10.45 10.38 10.44 746,738 -0.03(-0.27%)
Oct 19, 2009 10.33 10.48 10.23 10.47 420,379 +0.17(+1.64%)
Oct 16, 2009 10.24 10.34 10.18 10.30 845,395 +0.04(+0.38%)
Oct 15, 2009 10.47 10.49 10.21 10.26 1,898,815 -0.22(-2.14%)
Oct 14, 2009 10.57 10.59 10.36 10.48 935,202 +0.01(+0.05%)
Oct 13, 2009 10.62 10.69 10.45 10.48 690,828 -0.15(-1.43%)
Oct 12, 2009 10.70 10.71 10.56 10.63 900,027 +0.09(+0.85%)
Oct 09, 2009 10.52 10.59 10.47 10.54 703,400 +0.02(+0.16%)
Oct 08, 2009 10.44 10.53 10.38 10.52 949,477 +0.10(+0.97%)
Oct 07, 2009 10.37 10.48 10.35 10.42 1,023,641 +0.06(+0.54%)
Oct 06, 2009 10.35 10.46 10.29 10.37 968,991 +0.03(+0.27%)
Oct 05, 2009 10.14 10.36 10.11 10.34 1,212,414 +0.25(+2.45%)
Oct 02, 2009 9.967 10.13 9.906 10.09 1,029,045 +0.06(+0.62%)
Oct 01, 2009 10.18 10.18 10.02 10.03 819,484 -0.15(-1.43%)
Sep 30, 2009 10.27 10.37 10.12 10.18 1,220,659 -0.12(-1.15%)
Sep 29, 2009 10.34 10.42 10.14 10.29 1,014,539 -0.08(-0.75%)
Sep 28, 2009 10.32 10.44 10.29 10.37 807,913 +0.07(+0.70%)
Sep 25, 2009 10.23 10.33 10.20 10.30 1,245,037 +0.07(+0.71%)
Sep 24, 2009 10.22 10.28 10.15 10.23 901,712 -0.01(-0.11%)
Sep 23, 2009 10.31 10.33 10.16 10.24 1,078,372 -0.03(-0.27%)
Sep 22, 2009 10.31 10.37 10.24 10.27 893,582 -0.04(-0.44%)
Sep 21, 2009 10.30 10.33 10.18 10.31 1,190,760 -0.02(-0.22%)
Sep 18, 2009 10.14 10.40 9.760 10.33 1,851,412 +0.21(+2.05%)
Sep 17, 2009 9.990 10.16 9.911 10.12 1,795,006 +0.38(+3.86%)
Sep 16, 2009 9.748 9.979 9.692 9.748 1,276,228 +0.01(+0.12%)
Sep 15, 2009 9.675 9.771 9.614 9.737 711,902 +0.03(+0.35%)
Sep 14, 2009 9.563 9.703 9.541 9.703 489,886 +0.13(+1.35%)
Sep 11, 2009 9.619 9.692 9.501 9.574 624,419 -0.04(-0.41%)
Sep 10, 2009 9.535 9.664 9.468 9.614 889,353 +0.10(+1.06%)
Sep 09, 2009 9.518 9.591 9.428 9.512 825,208 +0.02(+0.18%)
Sep 08, 2009 9.569 9.585 9.434 9.496 596,366 -0.01(-0.06%)
Sep 04, 2009 9.417 9.524 9.395 9.501 532,328 +0.08(+0.83%)
Sep 03, 2009 9.507 9.543 9.378 9.423 903,532 -0.08(-0.83%)
Sep 02, 2009 9.642 9.642 9.501 9.501 990,298 -0.15(-1.57%)
Sep 01, 2009 9.720 9.805 9.563 9.653 1,446,437 -0.12(-1.21%)
Aug 31, 2009 9.945 9.967 9.732 9.771 1,447,017 -0.21(-2.08%)
Aug 28, 2009 9.967 9.990 9.855 9.979 916,934 +0.06(+0.62%)
Aug 27, 2009 9.900 9.939 9.827 9.917 544,338 +0.01(+0.06%)
Aug 26, 2009 9.917 9.995 9.855 9.911 729,535 -0.05(-0.51%)
Aug 25, 2009 9.995 10.09 9.962 9.962 757,263 -0.04(-0.39%)
Aug 24, 2009 9.922 10.00 9.911 10.00 722,982 +0.06(+0.62%)
Aug 21, 2009 9.973 9.990 9.827 9.939 1,269,021 +0.04(+0.45%)
Aug 20, 2009 10.10 10.10 9.799 9.894 1,258,256 -0.29(-2.87%)
Aug 19, 2009 10.00 10.20 10.00 10.19 927,808 +0.15(+1.51%)
Aug 18, 2009 10.09 10.11 9.984 10.03 1,121,163 -0.01(-0.06%)
Aug 17, 2009 10.02 10.14 9.990 10.04 970,129 -0.06(-0.61%)
Aug 14, 2009 10.02 10.10 9.939 10.10 1,037,661 +0.11(+1.07%)
Aug 13, 2009 9.990 10.05 9.877 9.995 1,092,548 +0.06(+0.62%)
Aug 12, 2009 9.855 10.02 9.844 9.934 868,980 +0.08(+0.80%)
Aug 11, 2009 9.911 9.956 9.743 9.855 657,810 -0.05(-0.51%)
Aug 10, 2009 9.833 9.911 9.659 9.906 1,202,657 +0.02(+0.17%)
Aug 07, 2009 9.737 10.12 9.614 9.889 1,831,216 -0.17(-1.73%)
Aug 06, 2009 10.20 10.20 9.973 10.06 1,001,699 -0.05(-0.50%)
Aug 05, 2009 10.02 10.14 9.962 10.11 870,357 +0.07(+0.67%)
Aug 04, 2009 10.02 10.09 9.967 10.05 557,911 -0.03(-0.28%)
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.