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 )

11.12 +0.12 (+1.14%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 6.187 6.264 6.163 6.257 299,748 +0.08(+1.30%)
Dec 31, 2002 6.166 6.197 6.145 6.177 397,291 +0.03(+0.50%)
Dec 30, 2002 6.117 6.166 6.117 6.146 422,210 +0.01(+0.18%)
Dec 27, 2002 6.195 6.195 6.103 6.135 436,806 -0.07(-1.20%)
Dec 26, 2002 6.166 6.229 6.163 6.209 358,843 +0.05(+0.82%)
Dec 24, 2002 6.180 6.204 6.160 6.159 170,165 +0.00(+0.02%)
Dec 23, 2002 6.180 6.180 6.142 6.157 560,337 -0.04(-0.63%)
Dec 20, 2002 6.096 6.197 6.096 6.197 847,625 +0.11(+1.80%)
Dec 19, 2002 6.090 6.098 6.058 6.087 624,772 -0.02(-0.28%)
Dec 18, 2002 6.090 6.142 6.082 6.104 829,825 +0.03(+0.46%)
Dec 17, 2002 6.010 6.131 5.999 6.076 433,246 +0.04(+0.63%)
Dec 16, 2002 6.028 6.045 5.962 6.038 571,016 -0.00(-0.07%)
Dec 13, 2002 5.976 6.079 5.969 6.042 565,677 +0.04(+0.75%)
Dec 12, 2002 5.969 6.010 5.940 5.997 350,299 +0.03(+0.49%)
Dec 11, 2002 5.906 5.983 5.872 5.968 692,767 +0.05(+0.83%)
Dec 10, 2002 5.913 5.950 5.899 5.919 473,830 +0.01(+0.24%)
Dec 09, 2002 5.913 5.955 5.888 5.905 628,688 -0.01(-0.14%)
Dec 06, 2002 5.948 5.948 5.861 5.913 458,522 -0.02(-0.28%)
Dec 05, 2002 5.902 5.938 5.881 5.930 424,702 +0.04(+0.72%)
Dec 04, 2002 5.969 6.004 5.885 5.888 541,825 -0.08(-1.36%)
Dec 03, 2002 5.999 6.006 5.927 5.969 585,968 -0.02(-0.26%)
Dec 02, 2002 6.034 6.076 5.964 5.985 482,730 -0.06(-0.93%)
Nov 29, 2002 6.082 6.082 6.025 6.041 213,597 -0.03(-0.53%)
Nov 27, 2002 6.110 6.110 6.048 6.073 363,115 -0.02(-0.37%)
Nov 26, 2002 6.173 6.183 6.052 6.096 586,680 -0.09(-1.50%)
Nov 25, 2002 6.160 6.195 6.108 6.188 789,598 +0.03(+0.50%)
Nov 22, 2002 6.180 6.233 6.117 6.157 1,059,086 -0.03(-0.41%)
Nov 21, 2002 6.281 6.281 6.141 6.183 925,944 -0.06(-0.90%)
Nov 20, 2002 6.242 6.257 6.176 6.239 595,224 +0.01(+0.23%)
Nov 19, 2002 6.244 6.278 6.192 6.225 1,139,897 -0.02(-0.29%)
Nov 18, 2002 6.385 6.393 6.236 6.243 524,025 -0.14(-2.24%)
Nov 15, 2002 6.263 6.386 6.263 6.386 460,302 +0.13(+2.13%)
Nov 14, 2002 6.264 6.285 6.170 6.253 700,243 +0.02(+0.38%)
Nov 13, 2002 6.250 6.309 6.166 6.229 569,592 -0.02(-0.34%)
Nov 12, 2002 6.330 6.378 6.215 6.250 654,319 -0.07(-1.11%)
Nov 11, 2002 6.310 6.348 6.223 6.320 347,451 +0.01(+0.11%)
Nov 08, 2002 6.440 6.440 6.299 6.313 531,857 -0.12(-1.94%)
Nov 07, 2002 6.597 6.600 6.360 6.438 789,242 -0.27(-4.02%)
Nov 06, 2002 6.744 6.770 6.684 6.708 4,271,235 -0.04(-0.54%)
Nov 05, 2002 6.833 6.833 6.742 6.744 714,483 -0.09(-1.32%)
Nov 04, 2002 6.777 6.882 6.764 6.834 677,103 +0.06(+0.95%)
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.