Hawaiian Electric Industries, Inc.HENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $15.76 | $15.93 | $15.25 | $15.32 | 3.53M |
| 1/29/2026 | $15.98 | $16.67 | $15.76 | $15.87 | 3.48M |
| 1/28/2026 | $15.37 | $15.81 | $15.27 | $15.80 | 3.02M |
| 1/27/2026 | $15.01 | $15.48 | $14.98 | $15.40 | 1.78M |
| 1/26/2026 | $15.07 | $15.67 | $14.90 | $15.03 | 2.81M |
| 1/23/2026 | $14.92 | $15.14 | $14.67 | $14.74 | 3.83M |
| 1/22/2026 | $14.72 | $15.26 | $14.53 | $15.03 | 4.52M |
| 1/21/2026 | $14.16 | $14.83 | $14.16 | $14.72 | 3.22M |
| 1/20/2026 | $13.98 | $14.45 | $13.74 | $14.09 | 3.20M |
| 1/16/2026 | $14.26 | $14.72 | $14.00 | $14.45 | 3.23M |
| 1/15/2026 | $14.04 | $14.50 | $14.04 | $14.28 | 3.85M |
| 1/14/2026 | $13.79 | $14.17 | $13.69 | $14.03 | 4.22M |
| 1/13/2026 | $14.44 | $14.60 | $13.69 | $13.77 | 3.00M |
| 1/12/2026 | $14.72 | $14.94 | $14.14 | $14.31 | 4.13M |
| 1/9/2026 | $13.66 | $15.05 | $13.64 | $14.77 | 5.31M |
| 1/8/2026 | $13.33 | $13.78 | $13.27 | $13.66 | 3.44M |
| 1/7/2026 | $13.76 | $13.91 | $13.36 | $13.39 | 2.75M |
| 1/6/2026 | $12.69 | $13.75 | $12.67 | $13.73 | 6.21M |
| 1/5/2026 | $12.57 | $12.69 | $12.30 | $12.67 | 3.58M |
| 1/2/2026 | $12.38 | $12.63 | $12.21 | $12.63 | 2.38M |
| 12/31/2025 | $12.62 | $12.65 | $12.27 | $12.30 | 4.97M |
| 12/30/2025 | $12.50 | $12.69 | $12.42 | $12.61 | 3.00M |
| 12/29/2025 | $12.18 | $12.73 | $12.15 | $12.51 | 4.44M |
| 12/26/2025 | $11.90 | $12.19 | $11.80 | $12.12 | 3.68M |
| 12/24/2025 | $11.74 | $11.98 | $11.67 | $11.91 | 2.29M |
| 12/23/2025 | $11.68 | $11.84 | $11.56 | $11.74 | 4.06M |
| 12/22/2025 | $11.45 | $11.76 | $11.22 | $11.75 | 5.99M |
| 12/19/2025 | $12.12 | $12.15 | $11.41 | $11.42 | 34.13M |
| 12/18/2025 | $12.02 | $12.29 | $11.95 | $12.18 | 4.93M |
| 12/17/2025 | $11.78 | $12.00 | $11.71 | $11.97 | 3.09M |
| 12/16/2025 | $11.89 | $11.92 | $11.76 | $11.81 | 2.83M |
| 12/15/2025 | $11.69 | $11.98 | $11.60 | $11.88 | 4.35M |
| 12/12/2025 | $11.68 | $11.81 | $11.56 | $11.63 | 2.92M |
| 12/11/2025 | $12.02 | $12.08 | $11.58 | $11.65 | 4.20M |
| 12/10/2025 | $11.98 | $12.12 | $11.77 | $12.00 | 5.76M |
| 12/9/2025 | $11.96 | $12.21 | $11.65 | $12.00 | 5.91M |
| 12/8/2025 | $11.95 | $12.69 | $11.75 | $11.90 | 13.29M |
| 12/5/2025 | $11.22 | $11.35 | $11.16 | $11.25 | 1.65M |
| 12/4/2025 | $11.07 | $11.80 | $11.07 | $11.28 | 4.61M |
| 12/3/2025 | $11.12 | $11.20 | $10.99 | $11.17 | 1.50M |
| 12/2/2025 | $11.39 | $11.39 | $11.15 | $11.15 | 2.40M |
| 12/1/2025 | $11.65 | $11.74 | $11.30 | $11.32 | 1.58M |
| 11/28/2025 | $11.87 | $11.91 | $11.73 | $11.76 | 839,917 |
| 11/26/2025 | $11.71 | $11.82 | $11.69 | $11.79 | 3.31M |
| 11/25/2025 | $11.53 | $11.88 | $11.52 | $11.73 | 4.02M |
| 11/24/2025 | $11.52 | $11.55 | $11.42 | $11.48 | 1.81M |
| 11/21/2025 | $11.44 | $11.65 | $11.30 | $11.52 | 1.49M |
| 11/20/2025 | $11.24 | $11.50 | $11.23 | $11.37 | 2.26M |
| 11/19/2025 | $11.41 | $11.45 | $11.09 | $11.16 | 1.78M |
| 11/18/2025 | $11.64 | $11.70 | $11.36 | $11.40 | 1.26M |
| 11/17/2025 | $11.70 | $11.78 | $11.51 | $11.67 | 1.54M |
| 11/14/2025 | $11.55 | $11.65 | $11.32 | $11.65 | 1.53M |
| 11/13/2025 | $11.56 | $11.70 | $11.53 | $11.65 | 1.61M |
| 11/12/2025 | $11.39 | $11.61 | $11.34 | $11.56 | 1.31M |
| 11/11/2025 | $11.27 | $11.59 | $11.17 | $11.49 | 2.10M |
| 11/10/2025 | $11.47 | $11.52 | $10.82 | $11.20 | 3.34M |
| 11/7/2025 | $11.55 | $11.62 | $11.39 | $11.57 | 2.09M |
| 11/6/2025 | $11.60 | $11.77 | $11.59 | $11.59 | 1.41M |
| 11/5/2025 | $11.66 | $11.77 | $11.59 | $11.62 | 1.70M |
| 11/4/2025 | $11.45 | $11.64 | $11.44 | $11.60 | 1.71M |