MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HE — Hawaiian Electric Industries, Inc.
NYSEHawaiian Electric Industries, Inc.
$8.90
-0.03(-0.34%)
- O
- 9.03
- H
- 9.05
- L
- 8.88
- V
- 2.24M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.90
Period Return-14.91%
Period High$17.38
Period Low$8.68
Avg Daily Volume2.30M
Total Trading Days365
HE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.03 | $9.05 | $8.88 | $8.90 | $-0.03 | -0.34% | 2,235,393 | $8.93 | $8.88 $9.05 |
| Oct 1, 2026 | $8.85 | $8.99 | $8.68 | $8.93 | $-0.01 | -0.11% | 3,170,187 | $8.87 | $8.68 $8.99 |
| Sep 30, 2026 | $9.04 | $9.08 | $8.92 | $8.94 | $-0.14 | -1.54% | 2,720,445 | $8.98 | $8.92 $9.08 |
| Sep 29, 2026 | $8.90 | $9.13 | $8.85 | $9.08 | +$0.13 | +1.45% | 3,049,761 | $9.05 | $8.85 $9.13 |
| Sep 28, 2026 | $9.04 | $9.10 | $8.76 | $8.95 | $-0.15 | -1.65% | 3,404,734 | $8.93 | $8.76 $9.10 |
| Sep 25, 2026 | $9.05 | $9.21 | $9.01 | $9.10 | $-0.07 | -0.76% | 2,566,076 | $9.11 | $9.01 $9.21 |
| Sep 24, 2026 | $9.22 | $9.34 | $9.00 | $9.17 | $-0.05 | -0.54% | 3,692,891 | $9.13 | $9.00 $9.34 |
| Sep 23, 2026 | $9.62 | $9.62 | $9.21 | $9.22 | $-0.41 | -4.26% | 2,445,895 | $9.30 | $9.21 $9.62 |
| Sep 22, 2026 | $9.62 | $9.73 | $9.57 | $9.63 | +$0.06 | +0.63% | 2,678,325 | $9.64 | $9.57 $9.73 |
| Sep 21, 2026 | $9.95 | $10.05 | $9.57 | $9.57 | $-0.23 | -2.35% | 3,026,964 | $9.66 | $9.57 $10.05 |
| Sep 18, 2026 | $10.02 | $10.07 | $9.79 | $9.80 | $-0.29 | -2.87% | 7,146,527 | $9.84 | $9.79 $10.07 |
| Sep 17, 2026 | $10.21 | $10.30 | $10.07 | $10.09 | $-0.14 | -1.37% | 2,266,744 | $10.13 | $10.07 $10.30 |
| Sep 16, 2026 | $10.28 | $10.30 | $10.07 | $10.23 | +$0.02 | +0.20% | 2,350,034 | $10.18 | $10.07 $10.30 |
| Sep 15, 2026 | $10.34 | $10.37 | $10.17 | $10.21 | $-0.15 | -1.45% | 2,252,110 | $10.24 | $10.17 $10.37 |
| Sep 14, 2026 | $10.41 | $10.45 | $10.32 | $10.36 | $-0.02 | -0.19% | 2,362,811 | $10.36 | $10.32 $10.45 |
| Sep 11, 2026 | $10.58 | $10.61 | $10.34 | $10.38 | $-0.09 | -0.86% | 2,629,847 | $10.41 | $10.34 $10.61 |
| Sep 10, 2026 | $10.28 | $10.57 | $10.28 | $10.47 | +$0.14 | +1.36% | 4,062,724 | $10.49 | $10.28 $10.57 |
| Sep 9, 2026 | $10.90 | $10.95 | $10.28 | $10.33 | $-0.57 | -5.23% | 3,177,014 | $10.42 | $10.28 $10.95 |
| Sep 8, 2026 | $10.86 | $11.06 | $10.76 | $10.90 | $-0.19 | -1.71% | 2,477,634 | $10.93 | $10.76 $11.06 |
| Sep 4, 2026 | $11.04 | $11.14 | $11.00 | $11.09 | +$0.00 | +0.00% | 2,815,284 | $11.08 | $11.00 $11.14 |
| Sep 3, 2026 | $11.00 | $11.21 | $10.94 | $11.09 | +$0.14 | +1.28% | 2,608,346 | $11.08 | $10.94 $11.21 |
| Sep 2, 2026 | $11.03 | $11.07 | $10.86 | $10.95 | $-0.13 | -1.17% | 2,308,419 | $10.95 | $10.86 $11.07 |
| Sep 1, 2026 | $11.17 | $11.25 | $10.94 | $11.08 | $-0.14 | -1.25% | 2,754,203 | $11.06 | $10.94 $11.25 |
| Aug 31, 2026 | $11.33 | $11.40 | $11.15 | $11.22 | $-0.18 | -1.58% | 2,693,261 | $11.23 | $11.15 $11.40 |
| Aug 28, 2026 | $11.51 | $11.60 | $11.32 | $11.40 | $-0.06 | -0.52% | 1,788,153 | $11.42 | $11.32 $11.60 |
| Aug 27, 2026 | $11.38 | $11.52 | $11.33 | $11.46 | $-0.03 | -0.26% | 1,631,958 | $11.45 | $11.33 $11.52 |
| Aug 26, 2026 | $11.33 | $11.52 | $11.25 | $11.49 | +$0.12 | +1.06% | 1,872,129 | $11.45 | $11.25 $11.52 |
| Aug 25, 2026 | $11.49 | $11.52 | $11.29 | $11.37 | $-0.04 | -0.35% | 1,946,290 | $11.36 | $11.29 $11.52 |
| Aug 24, 2026 | $11.53 | $11.57 | $11.37 | $11.41 | $-0.09 | -0.78% | 2,477,575 | $11.43 | $11.37 $11.57 |
| Aug 21, 2026 | $11.66 | $11.69 | $11.42 | $11.50 | $-0.11 | -0.95% | 2,968,949 | $11.51 | $11.42 $11.69 |