Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hawaiian Electric Industries (NY: HE )

10.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.339 7.437 7.327 7.437 711,635 +0.11(+1.44%)
Feb 26, 2004 7.285 7.333 7.282 7.332 338,551 +0.04(+0.48%)
Feb 25, 2004 7.214 7.303 7.202 7.296 332,855 +0.05(+0.76%)
Feb 24, 2004 7.225 7.263 7.214 7.242 258,452 +0.02(+0.23%)
Feb 23, 2004 7.257 7.288 7.194 7.225 295,832 -0.03(-0.45%)
Feb 20, 2004 7.355 7.355 7.251 7.257 692,055 -0.10(-1.34%)
Feb 19, 2004 7.355 7.367 7.308 7.355 673,187 +0.00(+0.06%)
Feb 18, 2004 7.250 7.364 7.250 7.351 339,619 +0.09(+1.30%)
Feb 17, 2004 7.233 7.263 7.223 7.257 583,120 +0.02(+0.33%)
Feb 13, 2004 7.277 7.296 7.211 7.233 316,836 -0.02(-0.31%)
Feb 12, 2004 7.226 7.273 7.226 7.256 400,495 +0.00(+0.02%)
Feb 11, 2004 7.275 7.275 7.184 7.254 361,335 -0.00(-0.04%)
Feb 10, 2004 7.177 7.257 7.155 7.257 373,795 +0.08(+1.12%)
Feb 09, 2004 7.162 7.212 7.128 7.177 619,432 -0.08(-1.16%)
Feb 06, 2004 7.177 7.263 7.167 7.261 597,716 +0.08(+1.10%)
Feb 05, 2004 7.177 7.187 7.125 7.183 468,490 +0.02(+0.29%)
Feb 04, 2004 7.202 7.205 7.135 7.162 604,480 -0.07(-0.99%)
Feb 03, 2004 7.170 7.233 7.170 7.233 367,031 +0.04(+0.51%)
Feb 02, 2004 7.107 7.225 7.101 7.197 670,695 +0.06(+0.85%)
Jan 30, 2004 7.104 7.162 7.083 7.136 362,047 -0.00(-0.04%)
Jan 29, 2004 7.076 7.145 7.069 7.139 867,917 +0.05(+0.65%)
Jan 28, 2004 6.987 7.139 6.983 7.093 1,156,629 +0.09(+1.34%)
Jan 27, 2004 7.020 7.020 6.994 6.999 425,414 +0.01(+0.08%)
Jan 26, 2004 7.058 7.059 6.955 6.993 603,412 -0.10(-1.41%)
Jan 23, 2004 7.023 7.143 7.006 7.093 483,086 +0.04(+0.58%)
Jan 22, 2004 6.951 7.086 6.935 7.052 515,837 +0.12(+1.66%)
Jan 21, 2004 6.910 6.938 6.868 6.937 436,806 +0.03(+0.45%)
Jan 20, 2004 6.882 6.934 6.861 6.906 675,679 +0.07(+1.07%)
Jan 16, 2004 6.860 6.869 6.832 6.833 265,216 -0.01(-0.18%)
Jan 15, 2004 6.896 6.910 6.819 6.846 493,765 -0.03(-0.49%)
Jan 14, 2004 6.747 6.879 6.747 6.879 613,024 +0.11(+1.60%)
Jan 13, 2004 6.809 6.837 6.759 6.771 616,584 -0.02(-0.27%)
Jan 12, 2004 6.791 6.810 6.770 6.789 401,563 +0.01(+0.14%)
Jan 09, 2004 6.759 6.826 6.735 6.780 682,443 +0.03(+0.46%)
Jan 08, 2004 6.723 6.757 6.721 6.749 407,970 +0.01(+0.13%)
Jan 07, 2004 6.697 6.740 6.690 6.740 377,711 +0.06(+0.86%)
Jan 06, 2004 6.687 6.687 6.642 6.683 328,939 +0.01(+0.15%)
Jan 05, 2004 6.664 6.683 6.615 6.673 427,906 +0.02(+0.23%)
Jan 02, 2004 6.660 6.684 6.648 6.657 318,972 +0.00(+0.06%)
Dec 31, 2003 6.728 6.742 6.652 6.653 341,043 -0.06(-0.94%)
Dec 30, 2003 6.646 6.718 6.646 6.716 325,379 +0.06(+0.95%)
Dec 29, 2003 6.619 6.648 6.619 6.653 340,687 +0.04(+0.64%)
Dec 26, 2003 6.597 6.626 6.597 6.611 76,183 -0.00(-0.04%)
Dec 24, 2003 6.617 6.629 6.603 6.614 101,814 +0.01(+0.09%)
Dec 23, 2003 6.589 6.608 6.572 6.608 323,600 +0.01(+0.19%)
Dec 22, 2003 6.531 6.601 6.509 6.596 295,832 +0.05(+0.82%)
Dec 19, 2003 6.551 6.555 6.510 6.542 482,374 +0.01(+0.09%)
Dec 18, 2003 6.483 6.537 6.454 6.537 401,919 +0.05(+0.82%)
Dec 17, 2003 6.489 6.493 6.455 6.483 252,044 +0.00(+0.04%)
Dec 16, 2003 6.501 6.514 6.472 6.480 265,928 +0.00(+0.00%)
Dec 15, 2003 6.469 6.483 6.461 6.480 659,303 +0.02(+0.28%)
Dec 12, 2003 6.452 6.464 6.427 6.462 374,151 +0.03(+0.41%)
Dec 11, 2003 6.424 6.445 6.406 6.435 517,261 +0.01(+0.17%)
Dec 10, 2003 6.492 6.492 6.403 6.424 527,585 -0.03(-0.50%)
Dec 09, 2003 6.537 6.538 6.457 6.457 277,676 -0.07(-1.01%)
Dec 08, 2003 6.496 6.524 6.496 6.523 213,953 +0.03(+0.39%)
Dec 05, 2003 6.494 6.532 6.486 6.497 248,484 -0.03(-0.49%)
Dec 04, 2003 6.455 6.551 6.448 6.530 587,036 +0.07(+1.09%)
Dec 03, 2003 6.487 6.503 6.451 6.459 276,252 -0.02(-0.35%)
Dec 02, 2003 6.492 6.494 6.475 6.482 376,643 +0.01(+0.09%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.