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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawaiian Electric Industries (NY: HE )

10.64 -0.24 (-2.21%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 25, 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 (%)
Apr 30, 2004 7.019 7.102 6.984 6.986 1,034,653 -0.04(-0.50%)
Apr 29, 2004 7.126 7.126 7.021 7.021 475,833 -0.11(-1.48%)
Apr 28, 2004 7.096 7.143 7.082 7.126 1,317,091 -0.01(-0.08%)
Apr 27, 2004 7.134 7.179 7.113 7.132 532,107 -0.00(-0.04%)
Apr 26, 2004 7.106 7.154 7.099 7.134 706,271 +0.06(+0.89%)
Apr 23, 2004 7.047 7.087 7.019 7.071 805,284 +0.02(+0.34%)
Apr 22, 2004 6.935 7.063 6.908 7.047 1,384,405 +0.17(+2.43%)
Apr 21, 2004 6.928 6.928 6.870 6.880 853,366 -0.01(-0.18%)
Apr 20, 2004 6.876 6.998 6.851 6.893 812,051 +0.02(+0.31%)
Apr 19, 2004 6.921 6.921 6.869 6.872 336,574 -0.05(-0.67%)
Apr 16, 2004 6.851 6.925 6.845 6.918 346,190 +0.06(+0.86%)
Apr 15, 2004 6.849 6.914 6.841 6.859 580,545 -0.00(-0.06%)
Apr 14, 2004 6.928 6.948 6.856 6.863 459,806 -0.06(-0.93%)
Apr 13, 2004 7.015 7.015 6.821 6.928 1,268,652 -0.11(-1.58%)
Apr 12, 2004 7.212 7.216 6.963 7.039 1,185,310 -0.18(-2.55%)
Apr 08, 2004 7.293 7.293 7.205 7.223 314,135 -0.04(-0.48%)
Apr 07, 2004 7.272 7.296 7.240 7.258 307,724 -0.04(-0.48%)
Apr 06, 2004 7.299 7.314 7.271 7.293 510,025 -0.00(-0.06%)
Apr 05, 2004 7.289 7.300 7.268 7.297 342,272 -0.00(-0.04%)
Apr 02, 2004 7.342 7.349 7.286 7.300 614,025 -0.04(-0.50%)
Apr 01, 2004 7.286 7.349 7.286 7.337 676,709 +0.06(+0.81%)
Mar 31, 2004 7.276 7.279 7.248 7.278 315,560 +0.01(+0.14%)
Mar 30, 2004 7.266 7.272 7.238 7.268 357,231 +0.00(+0.02%)
Mar 29, 2004 7.231 7.266 7.188 7.266 418,491 +0.07(+0.98%)
Mar 26, 2004 7.210 7.228 7.192 7.196 358,300 -0.01(-0.10%)
Mar 25, 2004 7.136 7.210 7.136 7.203 436,299 +0.06(+0.90%)
Mar 24, 2004 7.174 7.174 7.118 7.139 507,888 -0.05(-0.72%)
Mar 23, 2004 7.175 7.223 7.165 7.191 355,450 -0.01(-0.16%)
Mar 22, 2004 7.279 7.279 7.181 7.202 783,202 -0.08(-1.06%)
Mar 19, 2004 7.282 7.297 7.244 7.279 545,641 +0.02(+0.25%)
Mar 18, 2004 7.300 7.300 7.203 7.261 360,080 -0.05(-0.67%)
Mar 17, 2004 7.259 7.314 7.258 7.310 747,230 +0.05(+0.70%)
Mar 16, 2004 7.238 7.265 7.237 7.259 332,656 +0.04(+0.51%)
Mar 15, 2004 7.233 7.271 7.209 7.223 558,819 -0.01(-0.08%)
Mar 12, 2004 7.209 7.242 7.160 7.228 1,342,734 +0.01(+0.18%)
Mar 11, 2004 7.265 7.279 7.216 7.216 4,604,476 -0.06(-0.89%)
Mar 10, 2004 7.408 7.408 7.273 7.280 1,157,530 -0.14(-1.95%)
Mar 09, 2004 7.471 7.477 7.422 7.425 334,793 -0.05(-0.62%)
Mar 08, 2004 7.468 7.509 7.464 7.471 231,862 -0.01(-0.09%)
Mar 05, 2004 7.439 7.480 7.429 7.478 302,026 +0.05(+0.70%)
Mar 04, 2004 7.403 7.440 7.384 7.426 626,490 -0.01(-0.08%)
Mar 03, 2004 7.505 7.518 7.412 7.432 376,820 -0.07(-0.97%)
Mar 02, 2004 7.525 7.546 7.476 7.505 876,873 -0.03(-0.34%)
Mar 01, 2004 7.440 7.530 7.412 7.530 431,313 +0.10(+1.30%)
Feb 27, 2004 7.335 7.433 7.324 7.433 711,969 +0.11(+1.44%)
Feb 26, 2004 7.282 7.330 7.279 7.328 338,711 +0.04(+0.48%)
Feb 25, 2004 7.210 7.300 7.199 7.293 333,012 +0.05(+0.76%)
Feb 24, 2004 7.221 7.259 7.210 7.238 258,574 +0.02(+0.23%)
Feb 23, 2004 7.254 7.285 7.191 7.221 295,971 -0.03(-0.45%)
Feb 20, 2004 7.352 7.352 7.248 7.254 692,381 -0.10(-1.34%)
Feb 19, 2004 7.352 7.363 7.304 7.352 673,504 +0.00(+0.06%)
Feb 18, 2004 7.247 7.360 7.247 7.348 339,779 +0.09(+1.30%)
Feb 17, 2004 7.230 7.259 7.220 7.254 583,395 +0.02(+0.33%)
Feb 13, 2004 7.273 7.293 7.207 7.230 316,985 -0.02(-0.31%)
Feb 12, 2004 7.223 7.269 7.223 7.252 400,683 +0.00(+0.02%)
Feb 11, 2004 7.272 7.272 7.181 7.251 361,505 -0.00(-0.04%)
Feb 10, 2004 7.174 7.254 7.151 7.254 373,971 +0.08(+1.12%)
Feb 09, 2004 7.158 7.209 7.125 7.174 619,723 -0.08(-1.16%)
Feb 06, 2004 7.174 7.259 7.164 7.258 597,997 +0.08(+1.09%)
Feb 05, 2004 7.174 7.184 7.122 7.179 468,710 +0.02(+0.29%)
Feb 04, 2004 7.199 7.202 7.132 7.158 604,764 -0.07(-0.99%)
Feb 03, 2004 7.167 7.230 7.167 7.230 367,204 +0.04(+0.51%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.