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 )

11.27 +0.28 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.754 5.754 5.719 5.725 763,966 -0.06(-1.00%)
Mar 28, 2003 5.778 5.787 5.766 5.782 861,509 -0.00(-0.02%)
Mar 27, 2003 5.836 5.836 5.760 5.784 497,681 -0.07(-1.27%)
Mar 26, 2003 5.843 5.883 5.809 5.858 395,511 +0.01(+0.10%)
Mar 25, 2003 5.802 5.868 5.778 5.853 532,569 +0.05(+0.87%)
Mar 24, 2003 5.787 5.809 5.758 5.802 480,238 -0.01(-0.12%)
Mar 21, 2003 5.761 5.815 5.744 5.809 607,328 +0.06(+1.12%)
Mar 20, 2003 5.758 5.758 5.709 5.744 611,956 -0.02(-0.41%)
Mar 19, 2003 5.784 5.784 5.742 5.768 264,860 -0.02(-0.27%)
Mar 18, 2003 5.751 5.822 5.737 5.784 575,288 +0.03(+0.44%)
Mar 17, 2003 5.737 5.774 5.716 5.758 451,046 +0.01(+0.24%)
Mar 14, 2003 5.761 5.780 5.730 5.744 393,375 +0.00(+0.07%)
Mar 13, 2003 5.730 5.749 5.714 5.740 529,721 +0.03(+0.54%)
Mar 12, 2003 5.730 5.749 5.705 5.709 579,560 -0.01(-0.15%)
Mar 11, 2003 5.756 5.787 5.705 5.718 529,365 -0.01(-0.12%)
Mar 10, 2003 5.743 5.757 5.708 5.725 498,749 -0.01(-0.20%)
Mar 07, 2003 5.773 5.784 5.646 5.736 591,664 -0.03(-0.44%)
Mar 06, 2003 5.751 5.780 5.712 5.761 559,625 +0.01(+0.17%)
Mar 05, 2003 5.735 5.766 5.716 5.751 609,108 +0.02(+0.32%)
Mar 04, 2003 5.735 5.735 5.695 5.733 485,933 +0.03(+0.47%)
Mar 03, 2003 5.688 5.716 5.653 5.707 741,538 +0.12(+2.09%)
Feb 28, 2003 5.618 5.635 5.577 5.590 299,036 -0.02(-0.30%)
Feb 27, 2003 5.608 5.653 5.582 5.607 264,504 +0.03(+0.53%)
Feb 26, 2003 5.631 5.632 5.562 5.577 380,203 -0.05(-0.90%)
Feb 25, 2003 5.625 5.673 5.563 5.628 514,769 +0.02(+0.30%)
Feb 24, 2003 5.688 5.723 5.611 5.611 335,703 -0.07(-1.16%)
Feb 21, 2003 5.653 5.742 5.635 5.677 1,009,959 +0.09(+1.69%)
Feb 20, 2003 5.513 5.596 5.513 5.583 419,006 +0.06(+1.12%)
Feb 19, 2003 5.546 5.551 5.497 5.521 391,595 -0.01(-0.15%)
Feb 18, 2003 5.548 5.565 5.503 5.530 362,403 +0.01(+0.20%)
Feb 14, 2003 5.506 5.549 5.471 5.518 608,752 +0.02(+0.33%)
Feb 13, 2003 5.485 5.548 5.365 5.500 829,469 +0.04(+0.67%)
Feb 12, 2003 5.573 5.603 5.400 5.464 826,977 -0.11(-1.97%)
Feb 11, 2003 5.646 5.655 5.551 5.573 569,236 -0.04(-0.80%)
Feb 10, 2003 5.709 5.735 5.576 5.618 1,103,942 -0.14(-2.51%)
Feb 07, 2003 5.892 5.892 5.763 5.763 4,035,922 -0.07(-1.25%)
Feb 06, 2003 5.837 5.903 5.822 5.836 432,534 +0.00(+0.00%)
Feb 05, 2003 5.871 5.913 5.836 5.836 289,424 -0.03(-0.43%)
Feb 04, 2003 5.906 5.920 5.857 5.861 535,773 -0.04(-0.60%)
Feb 03, 2003 5.820 5.931 5.795 5.896 631,536 +0.10(+1.79%)
Jan 31, 2003 5.736 5.801 5.725 5.792 534,705 +0.06(+1.08%)
Jan 30, 2003 5.795 5.840 5.728 5.730 621,212 -0.05(-0.87%)
Jan 29, 2003 5.830 5.830 5.774 5.781 590,952 -0.06(-1.08%)
Jan 28, 2003 5.871 5.912 5.837 5.844 603,768 -0.02(-0.29%)
Jan 27, 2003 6.039 6.041 5.836 5.861 981,835 -0.18(-2.95%)
Jan 24, 2003 6.039 6.062 5.976 6.039 817,009 -0.01(-0.12%)
Jan 23, 2003 5.997 6.069 5.997 6.046 597,004 +0.06(+0.94%)
Jan 22, 2003 6.067 6.067 5.927 5.990 622,280 -0.09(-1.46%)
Jan 21, 2003 6.156 6.194 6.077 6.079 910,992 -0.09(-1.48%)
Jan 17, 2003 6.271 6.271 6.170 6.170 292,984 -0.10(-1.66%)
Jan 16, 2003 6.264 6.319 6.250 6.274 372,727 +0.00(+0.00%)
Jan 15, 2003 6.271 6.337 6.214 6.274 662,863 +0.02(+0.31%)
Jan 14, 2003 6.236 6.278 6.211 6.254 476,678 +0.02(+0.29%)
Jan 13, 2003 6.301 6.320 6.216 6.236 596,292 -0.06(-1.00%)
Jan 10, 2003 6.299 6.308 6.261 6.299 237,805 -0.01(-0.22%)
Jan 09, 2003 6.327 6.341 6.299 6.313 466,710 +0.00(+0.04%)
Jan 08, 2003 6.284 6.355 6.249 6.310 604,836 +0.05(+0.88%)
Jan 07, 2003 6.450 6.450 6.250 6.256 835,877 -0.19(-2.98%)
Jan 06, 2003 6.249 6.476 6.249 6.448 741,182 +0.21(+3.42%)
Jan 03, 2003 6.236 6.313 6.204 6.235 522,957 -0.02(-0.36%)
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.