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 )

10.96 -1.10 (-9.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 28, 2003 5.850 5.889 5.845 5.875 312,616 +0.04(+0.66%)
Nov 26, 2003 5.818 5.865 5.818 5.837 328,306 +0.02(+0.39%)
Nov 25, 2003 5.810 5.831 5.778 5.814 224,754 +0.00(+0.04%)
Nov 24, 2003 5.743 5.811 5.740 5.811 445,194 +0.09(+1.54%)
Nov 21, 2003 5.734 5.734 5.708 5.724 304,771 +0.01(+0.09%)
Nov 20, 2003 5.745 5.759 5.717 5.718 371,060 -0.03(-0.58%)
Nov 19, 2003 5.692 5.769 5.692 5.752 400,086 +0.05(+0.89%)
Nov 18, 2003 5.738 5.757 5.671 5.701 431,858 -0.04(-0.67%)
Nov 17, 2003 5.771 5.771 5.720 5.739 755,849 -0.11(-1.81%)
Nov 14, 2003 5.882 5.884 5.832 5.845 293,396 -0.03(-0.43%)
Nov 13, 2003 5.768 5.882 5.764 5.870 960,600 +0.10(+1.75%)
Nov 12, 2003 5.768 5.794 5.767 5.769 378,121 +0.01(+0.09%)
Nov 11, 2003 5.760 5.768 5.743 5.764 269,077 +0.03(+0.44%)
Nov 10, 2003 5.692 5.753 5.692 5.739 840,966 +0.04(+0.72%)
Nov 07, 2003 5.767 5.783 5.698 5.698 451,470 -0.06(-1.11%)
Nov 06, 2003 5.778 5.778 5.741 5.762 287,905 -0.10(-1.63%)
Nov 05, 2003 5.874 5.859 5.832 5.857 367,922 -0.03(-0.43%)
Nov 04, 2003 5.874 5.896 5.848 5.883 377,936 +0.00(+0.02%)
Nov 03, 2003 5.834 5.883 5.827 5.882 339,304 +0.05(+0.81%)
Oct 31, 2003 5.822 5.841 5.817 5.834 536,586 +0.04(+0.68%)
Oct 30, 2003 5.720 5.808 5.717 5.795 405,185 +0.07(+1.13%)
Oct 29, 2003 5.741 5.750 5.711 5.730 553,060 -0.01(-0.09%)
Oct 28, 2003 5.732 5.746 5.709 5.735 380,474 +0.01(+0.25%)
Oct 27, 2003 5.688 5.762 5.688 5.721 545,608 +0.05(+0.81%)
Oct 24, 2003 5.660 5.684 5.653 5.675 313,401 +0.01(+0.11%)
Oct 23, 2003 5.643 5.670 5.636 5.669 510,306 +0.03(+0.54%)
Oct 22, 2003 5.611 5.647 5.602 5.638 371,452 +0.03(+0.50%)
Oct 21, 2003 5.605 5.629 5.605 5.610 442,056 +0.02(+0.34%)
Oct 20, 2003 5.628 5.628 5.590 5.591 355,371 +0.00(+0.02%)
Oct 17, 2003 5.574 5.602 5.573 5.590 504,030 +0.01(+0.23%)
Oct 16, 2003 5.581 5.596 5.567 5.577 293,004 +0.00(+0.00%)
Oct 15, 2003 5.636 5.647 5.557 5.577 676,617 -0.04(-0.79%)
Oct 14, 2003 5.595 5.632 5.583 5.622 340,073 +0.02(+0.43%)
Oct 13, 2003 5.602 5.618 5.567 5.597 382,827 -0.01(-0.14%)
Oct 10, 2003 5.625 5.637 5.597 5.605 280,845 -0.02(-0.36%)
Oct 09, 2003 5.627 5.639 5.619 5.625 377,336 +0.01(+0.20%)
Oct 08, 2003 5.644 5.651 5.610 5.614 270,254 -0.03(-0.54%)
Oct 07, 2003 5.646 5.660 5.611 5.644 274,177 -0.02(-0.36%)
Oct 06, 2003 5.601 5.665 5.601 5.665 415,384 +0.06(+1.00%)
Oct 03, 2003 5.644 5.644 5.597 5.609 475,004 -0.00(-0.05%)
Oct 02, 2003 5.597 5.627 5.597 5.611 386,358 +0.03(+0.53%)
Oct 01, 2003 5.545 5.593 5.539 5.582 320,853 +0.03(+0.60%)
Sep 30, 2003 5.577 5.577 5.541 5.549 383,612 -0.03(-0.62%)
Sep 29, 2003 5.576 5.590 5.576 5.583 301,633 +0.01(+0.23%)
Sep 26, 2003 5.558 5.596 5.532 5.571 285,159 +0.01(+0.23%)
Sep 25, 2003 5.615 5.619 5.548 5.558 399,302 -0.05(-0.86%)
Sep 24, 2003 5.616 5.636 5.605 5.606 250,250 -0.03(-0.50%)
Sep 23, 2003 5.615 5.646 5.615 5.634 497,362 +0.03(+0.45%)
Sep 22, 2003 5.652 5.652 5.592 5.609 387,927 -0.05(-0.81%)
Sep 19, 2003 5.664 5.666 5.647 5.655 555,022 -0.01(-0.09%)
Sep 18, 2003 5.671 5.694 5.656 5.660 528,741 +0.00(+0.04%)
Sep 17, 2003 5.661 5.667 5.653 5.657 393,418 -0.00(-0.04%)
Sep 16, 2003 5.650 5.671 5.647 5.660 486,379 +0.03(+0.52%)
Sep 15, 2003 5.641 5.652 5.611 5.630 549,922 -0.01(-0.16%)
Sep 12, 2003 5.601 5.641 5.583 5.639 556,983 +0.04(+0.68%)
Sep 11, 2003 5.583 5.620 5.573 5.601 425,582 +0.06(+1.01%)
Sep 10, 2003 5.567 5.573 5.520 5.545 366,746 +0.00(+0.02%)
Sep 09, 2003 5.571 5.573 5.517 5.544 525,211 -0.04(-0.66%)
Sep 08, 2003 5.563 5.599 5.554 5.581 586,793 -0.00(-0.02%)
Sep 05, 2003 5.602 5.608 5.551 5.582 374,983 +0.00(+0.05%)
Sep 04, 2003 5.596 5.600 5.551 5.579 502,069 +0.01(+0.09%)
Sep 03, 2003 5.560 5.577 5.544 5.574 494,224 +0.05(+0.83%)
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.