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 )

9.885 -0.145 (-1.45%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 30, 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 (%)
Jul 31, 2009 10.02 10.11 9.917 10.03 1,064,177 +0.01(+0.11%)
Jul 30, 2009 9.967 10.10 9.877 10.02 810,121 +0.13(+1.36%)
Jul 29, 2009 9.877 9.928 9.771 9.889 976,442 -0.01(-0.11%)
Jul 28, 2009 10.00 10.00 9.799 9.900 877,838 -0.08(-0.79%)
Jul 27, 2009 9.653 10.02 9.653 9.979 1,817,662 +0.29(+3.01%)
Jul 24, 2009 9.456 9.805 9.417 9.687 1,301 +0.27(+2.86%)
Jul 23, 2009 9.361 9.496 9.324 9.417 2,694,608 +0.06(+0.66%)
Jul 22, 2009 9.333 9.496 9.265 9.355 1,848,094 -0.02(-0.24%)
Jul 21, 2009 9.692 9.692 9.305 9.378 2,600,928 -0.25(-2.62%)
Jul 20, 2009 9.827 9.844 9.541 9.630 1,943,651 -0.17(-1.72%)
Jul 17, 2009 9.883 9.939 9.687 9.799 1,924,398 -0.06(-0.57%)
Jul 16, 2009 10.11 10.14 9.844 9.855 2,842,950 -0.30(-2.99%)
Jul 15, 2009 10.01 10.20 9.973 10.16 1,526,438 +0.16(+1.63%)
Jul 14, 2009 10.06 10.09 9.861 9.995 1,552,119 -0.07(-0.67%)
Jul 13, 2009 9.956 10.07 9.855 10.06 1,534,288 +0.12(+1.19%)
Jul 10, 2009 10.05 10.14 9.855 9.945 1,897,820 -0.33(-3.17%)
Jul 09, 2009 10.34 10.46 10.18 10.27 741,803 -0.04(-0.38%)
Jul 08, 2009 10.56 10.58 10.18 10.31 999,256 -0.19(-1.82%)
Jul 07, 2009 10.69 10.77 10.49 10.50 594,571 -0.22(-2.09%)
Jul 06, 2009 10.61 10.74 10.61 10.73 647,023 +0.03(+0.32%)
Jul 02, 2009 10.72 10.76 10.61 10.69 795,744 -0.16(-1.45%)
Jul 01, 2009 10.72 10.92 10.70 10.85 738,879 +0.15(+1.36%)
Jun 30, 2009 10.74 10.79 10.57 10.70 935,825 +0.01(+0.05%)
Jun 29, 2009 10.44 10.70 10.39 10.70 549,719 +0.24(+2.25%)
Jun 26, 2009 10.41 10.55 10.32 10.46 695,456 +0.05(+0.49%)
Jun 25, 2009 10.20 10.41 10.15 10.41 1,298,737 +0.09(+0.87%)
Jun 24, 2009 10.27 10.37 10.17 10.32 874,675 +0.10(+0.93%)
Jun 23, 2009 10.37 10.43 10.19 10.23 979,852 -0.11(-1.03%)
Jun 22, 2009 10.40 10.51 10.30 10.33 935,284 -0.15(-1.45%)
Jun 19, 2009 10.67 10.67 10.39 10.48 1,137,349 -0.11(-1.06%)
Jun 18, 2009 10.39 10.61 9.681 10.60 1,433,084 +0.24(+2.28%)
Jun 17, 2009 10.41 10.61 10.33 10.36 1,549,223 -0.08(-0.81%)
Jun 16, 2009 10.54 10.62 10.42 10.44 937,832 -0.10(-0.91%)
Jun 15, 2009 10.70 10.75 10.36 10.54 1,690,593 -0.27(-2.49%)
Jun 12, 2009 10.50 10.81 10.35 10.81 1,452,584 +0.25(+2.39%)
Jun 11, 2009 10.34 10.67 10.34 10.56 1,171,247 +0.25(+2.40%)
Jun 10, 2009 10.38 10.44 10.19 10.31 921,066 +0.09(+0.88%)
Jun 09, 2009 10.38 10.39 10.21 10.22 1,250,698 -0.16(-1.57%)
Jun 08, 2009 10.28 10.50 10.28 10.38 1,040,332 -0.16(-1.54%)
Jun 05, 2009 10.18 10.60 10.05 10.55 2,474,499 +0.48(+4.74%)
Jun 04, 2009 10.13 10.13 9.950 10.07 1,084,703 -0.03(-0.28%)
Jun 03, 2009 9.962 10.10 9.939 10.10 1,688,711 +0.17(+1.75%)
Jun 02, 2009 10.08 10.15 9.894 9.922 1,383,901 -0.15(-1.45%)
Jun 01, 2009 9.715 10.09 9.709 10.07 1,230,650 +0.38(+3.94%)
May 29, 2009 9.535 9.687 9.395 9.687 1,365,028 +0.21(+2.25%)
May 28, 2009 9.597 9.732 9.428 9.473 1,682,044 -0.04(-0.47%)
May 27, 2009 9.687 9.713 9.496 9.518 1,429,791 -0.16(-1.63%)
May 26, 2009 9.395 9.698 9.265 9.675 1,564,157 +0.26(+2.80%)
May 22, 2009 9.232 9.468 9.192 9.411 1,705,360 +0.16(+1.70%)
May 21, 2009 9.350 9.417 9.159 9.254 1,380,196 -0.13(-1.44%)
May 20, 2009 9.232 9.535 9.232 9.389 2,442,858 +0.17(+1.83%)
May 19, 2009 9.114 9.254 9.069 9.220 1,726,805 -0.04(-0.48%)
May 18, 2009 9.075 9.383 9.035 9.265 1,646,903 +0.28(+3.06%)
May 15, 2009 9.164 9.209 8.889 8.990 1,390,505 -0.18(-1.96%)
May 14, 2009 9.176 9.350 8.985 9.170 1,408,539 +0.06(+0.68%)
May 13, 2009 9.434 9.849 9.080 9.108 2,105,112 -0.38(-4.02%)
May 12, 2009 9.490 9.585 9.378 9.490 1,206,682 +0.08(+0.90%)
May 11, 2009 9.288 9.462 9.288 9.406 1,814,510 +0.04(+0.42%)
May 08, 2009 9.440 9.608 9.310 9.367 1,352,240 +0.06(+0.60%)
May 07, 2009 9.479 9.726 9.243 9.310 2,250,879 -0.10(-1.01%)
May 06, 2009 9.080 9.468 9.018 9.406 2,124,364 +0.39(+4.30%)
May 05, 2009 8.726 9.142 8.726 9.018 1,946,059 +0.29(+3.28%)
May 04, 2009 8.597 8.743 8.592 8.732 1,223,861 +0.06(+0.71%)
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.