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 )

43.71 +0.43 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.45 42.45 40.98 41.11 366,158 -1.42(-3.34%)
Apr 28, 2022 42.85 42.94 42.34 42.53 248,952 +0.10(+0.24%)
Apr 27, 2022 42.71 43.20 42.18 42.43 352,799 -0.25(-0.59%)
Apr 26, 2022 42.88 43.36 42.61 42.68 371,109 -0.41(-0.95%)
Apr 25, 2022 43.67 43.78 42.23 43.09 296,415 -0.36(-0.83%)
Apr 22, 2022 44.12 44.12 43.37 43.45 457,926 -0.77(-1.74%)
Apr 21, 2022 44.30 44.62 44.10 44.22 204,393 -0.24(-0.54%)
Apr 20, 2022 44.25 44.72 43.63 44.46 220,408 +0.61(+1.39%)
Apr 19, 2022 43.66 43.99 43.54 43.85 233,393 +0.32(+0.74%)
Apr 18, 2022 43.88 44.12 43.28 43.53 236,896 -0.35(-0.80%)
Apr 14, 2022 43.56 44.29 43.56 43.88 309,319 +0.27(+0.62%)
Apr 13, 2022 43.61 43.93 43.16 43.61 237,614 -0.02(-0.05%)
Apr 12, 2022 43.34 43.99 43.06 43.63 380,779 +0.17(+0.39%)
Apr 11, 2022 43.69 43.95 43.27 43.46 346,166 -0.04(-0.09%)
Apr 08, 2022 43.47 43.89 43.12 43.50 387,458 +0.26(+0.60%)
Apr 07, 2022 43.57 43.74 43.02 43.24 247,938 -0.32(-0.73%)
Apr 06, 2022 42.75 43.65 42.75 43.56 359,912 +0.90(+2.11%)
Apr 05, 2022 42.49 43.24 42.38 42.66 409,853 +0.17(+0.40%)
Apr 04, 2022 43.31 43.40 42.23 42.49 348,678 -0.89(-2.05%)
Apr 01, 2022 42.34 43.42 42.34 43.38 385,600 +1.07(+2.53%)
Mar 31, 2022 42.78 43.21 42.23 42.31 401,361 -0.35(-0.82%)
Mar 30, 2022 42.36 42.67 42.14 42.66 329,528 +0.32(+0.76%)
Mar 29, 2022 42.00 42.35 41.68 42.34 313,773 +0.43(+1.03%)
Mar 28, 2022 41.45 41.98 40.94 41.91 333,473 +0.46(+1.11%)
Mar 25, 2022 40.82 41.49 40.68 41.45 378,236 +0.77(+1.89%)
Mar 24, 2022 40.87 41.17 40.52 40.68 339,884 -0.10(-0.25%)
Mar 23, 2022 41.50 41.55 40.70 40.78 440,084 -0.82(-1.97%)
Mar 22, 2022 41.75 41.88 41.32 41.60 613,179 +0.04(+0.10%)
Mar 21, 2022 41.46 41.95 41.00 41.56 317,237 +0.18(+0.43%)
Mar 18, 2022 41.66 41.84 40.79 41.38 994,531 -0.49(-1.17%)
Mar 17, 2022 41.79 42.31 41.46 41.87 286,431 -0.02(-0.05%)
Mar 16, 2022 41.97 42.16 41.37 41.89 290,659 -0.12(-0.29%)
Mar 15, 2022 41.66 42.16 41.21 42.01 389,971 +0.66(+1.60%)
Mar 14, 2022 41.75 42.01 41.05 41.35 318,173 -0.27(-0.65%)
Mar 11, 2022 42.30 42.71 41.57 41.62 300,148 -0.53(-1.26%)
Mar 10, 2022 41.48 42.42 41.11 42.15 447,931 +0.71(+1.71%)
Mar 09, 2022 42.64 42.88 41.38 41.44 572,750 -0.88(-2.08%)
Mar 08, 2022 42.68 42.87 41.92 42.32 551,034 -0.13(-0.31%)
Mar 07, 2022 42.00 42.74 41.82 42.45 500,555 +0.40(+0.95%)
Mar 04, 2022 41.44 42.09 41.37 42.05 428,435 +0.26(+0.62%)
Mar 03, 2022 41.06 41.85 41.06 41.79 287,999 +0.87(+2.13%)
Mar 02, 2022 40.58 41.38 40.58 40.92 262,369 +0.55(+1.36%)
Mar 01, 2022 41.06 41.39 40.13 40.37 364,063 -0.61(-1.49%)
Feb 28, 2022 40.57 41.08 40.42 40.98 400,398 -0.21(-0.51%)
Feb 25, 2022 39.83 41.32 40.27 41.19 383,183 +1.70(+4.30%)
Feb 24, 2022 39.70 39.85 38.89 39.49 545,421 -0.64(-1.59%)
Feb 23, 2022 40.68 40.74 40.10 40.13 482,630 -0.57(-1.40%)
Feb 22, 2022 40.74 41.00 40.26 40.70 430,713 +0.07(+0.17%)
Feb 18, 2022 40.63 0 +0.31(+0.77%)
Feb 17, 2022 39.53 40.51 39.38 40.32 479,683 +0.58(+1.46%)
Feb 16, 2022 39.77 40.11 39.41 39.74 547,837 -0.23(-0.58%)
Feb 15, 2022 41.14 41.31 39.54 39.97 675,208 -1.29(-3.13%)
Feb 14, 2022 41.40 41.69 40.58 41.26 376,874 -0.03(-0.07%)
Feb 11, 2022 41.41 41.69 41.04 41.29 327,857 -0.15(-0.36%)
Feb 10, 2022 42.20 42.44 41.33 41.44 264,404 -1.12(-2.63%)
Feb 09, 2022 42.60 42.98 42.35 42.56 346,882 +0.18(+0.42%)
Feb 08, 2022 42.24 42.56 42.19 42.38 455,076 +0.35(+0.83%)
Feb 07, 2022 41.92 42.25 41.51 42.03 245,606 +0.04(+0.10%)
Feb 04, 2022 42.07 42.41 41.68 41.99 299,885 -0.25(-0.59%)
Feb 03, 2022 42.84 42.04 42.24 305,743 -0.47(-1.10%)
Feb 02, 2022 41.90 42.71 41.67 42.71 502,983 +0.81(+1.93%)
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.