Skip to main content
HE logo

Hawaiian Electric Industries, Inc.

HENYSEUtilitiesUtilities - Regulated Electric

$8.41Today:- (-)1Y −24.89%

As of Oct 23, 2026 close

Market cap
$1.46B
P/E (TTM)
6.44
Forward P/E
-
Dividend yield
-
52-week range
$8.20$17.38
Volume (live)
-
Avg. volume (3M)
3.01M

Hawaiian Electric Industries (HE) Historical Stock Prices

Analyze Hawaiian Electric Industries (HE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hawaiian Electric Industries (HE) Interactive Price Chart

Interactive historical price chart showing Hawaiian Electric Industries stock price movements and trends across multiple time periods.

Loading chart...

HE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.688.738.258.418.413.96M
Oct 22, 20268.718.948.688.758.752.89M
Oct 21, 20268.878.898.698.728.722.66M
Oct 20, 20268.478.988.458.838.835.42M
Oct 19, 20268.518.598.348.428.422.59M
Oct 16, 20268.558.718.488.588.583.58M
Oct 15, 20268.568.568.418.498.492.29M
Oct 14, 20268.538.538.208.458.453.67M
Oct 13, 20268.718.718.408.538.532.18M
Oct 12, 20268.758.768.568.668.662.72M
Oct 9, 20268.818.868.758.768.762.11M
Oct 8, 20268.768.828.648.828.823.21M
Oct 7, 20268.858.908.748.778.772.47M
Oct 6, 20268.898.958.778.938.932.34M
Oct 5, 20268.979.048.778.818.813.69M
Oct 2, 20269.039.058.888.908.902.24M
Oct 1, 20268.858.998.688.938.933.13M
Sep 30, 20269.049.088.928.948.942.66M
Sep 29, 20268.909.138.859.089.083.00M
Sep 28, 20269.049.108.768.958.953.27M
Sep 25, 20269.059.219.019.109.102.43M
Sep 24, 20269.229.349.009.179.173.64M
Sep 23, 20269.629.629.219.229.222.39M
Sep 22, 20269.629.739.569.639.632.61M
Sep 21, 20269.9510.059.579.579.572.99M
Sep 18, 202610.0210.079.799.809.806.95M
Sep 17, 202610.2110.3010.0710.0910.092.19M
Sep 16, 202610.2810.3010.0710.2310.232.32M
Sep 15, 202610.3410.3710.1710.2110.212.25M
Sep 14, 202610.4110.4510.3110.3610.362.36M
Sep 11, 202610.5810.6110.3410.3810.382.52M
Sep 10, 202610.2810.5710.2810.4710.473.91M
Sep 9, 202610.8910.9510.2810.3310.333.06M
Sep 8, 202610.8611.0510.7610.9010.902.46M
Sep 4, 202611.0411.1411.0011.0911.092.62M
Sep 3, 202611.0011.2110.9411.0911.092.37M
Sep 2, 202611.0311.0710.8610.9510.952.31M
Sep 1, 202611.1711.2610.9411.0811.082.31M
Aug 31, 202611.3311.4011.1411.2211.222.29M
Aug 28, 202611.5111.6011.3111.4011.401.79M
Aug 27, 202611.3811.5211.3311.4611.461.63M
Aug 26, 202611.3311.5211.2511.4911.491.57M
Aug 25, 202611.4911.5211.2911.3711.371.65M
Aug 24, 202611.5311.5711.3711.4111.412.14M
Aug 21, 202611.6611.6911.4211.5011.502.97M
Aug 20, 202611.6411.8411.5811.6111.611.61M
Aug 19, 202611.6111.8811.6011.7111.712.15M
Aug 18, 202611.7211.9511.4211.5611.562.67M
Aug 17, 202611.7311.8711.6311.8111.811.92M
Aug 14, 202611.8211.9211.7111.7311.731.67M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.