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 )

10.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.104 7.162 7.083 7.136 362,047 -0.00(-0.04%)
Jan 29, 2004 7.076 7.145 7.069 7.139 867,917 +0.05(+0.65%)
Jan 28, 2004 6.987 7.139 6.983 7.093 1,156,629 +0.09(+1.34%)
Jan 27, 2004 7.020 7.020 6.994 6.999 425,414 +0.01(+0.08%)
Jan 26, 2004 7.058 7.059 6.955 6.993 603,412 -0.10(-1.41%)
Jan 23, 2004 7.023 7.143 7.006 7.093 483,086 +0.04(+0.58%)
Jan 22, 2004 6.951 7.086 6.935 7.052 515,837 +0.12(+1.66%)
Jan 21, 2004 6.910 6.938 6.868 6.937 436,806 +0.03(+0.45%)
Jan 20, 2004 6.882 6.934 6.861 6.906 675,679 +0.07(+1.07%)
Jan 16, 2004 6.860 6.869 6.832 6.833 265,216 -0.01(-0.18%)
Jan 15, 2004 6.896 6.910 6.819 6.846 493,765 -0.03(-0.49%)
Jan 14, 2004 6.747 6.879 6.747 6.879 613,024 +0.11(+1.60%)
Jan 13, 2004 6.809 6.837 6.759 6.771 616,584 -0.02(-0.27%)
Jan 12, 2004 6.791 6.810 6.770 6.789 401,563 +0.01(+0.14%)
Jan 09, 2004 6.759 6.826 6.735 6.780 682,443 +0.03(+0.46%)
Jan 08, 2004 6.723 6.757 6.721 6.749 407,970 +0.01(+0.13%)
Jan 07, 2004 6.697 6.740 6.690 6.740 377,711 +0.06(+0.86%)
Jan 06, 2004 6.687 6.687 6.642 6.683 328,939 +0.01(+0.15%)
Jan 05, 2004 6.664 6.683 6.615 6.673 427,906 +0.02(+0.23%)
Jan 02, 2004 6.660 6.684 6.648 6.657 318,972 +0.00(+0.06%)
Dec 31, 2003 6.728 6.742 6.652 6.653 341,043 -0.06(-0.94%)
Dec 30, 2003 6.646 6.718 6.646 6.716 325,379 +0.06(+0.95%)
Dec 29, 2003 6.619 6.648 6.619 6.653 340,687 +0.04(+0.64%)
Dec 26, 2003 6.597 6.626 6.597 6.611 76,183 -0.00(-0.04%)
Dec 24, 2003 6.617 6.629 6.603 6.614 101,814 +0.01(+0.09%)
Dec 23, 2003 6.589 6.608 6.572 6.608 323,600 +0.01(+0.19%)
Dec 22, 2003 6.531 6.601 6.509 6.596 295,832 +0.05(+0.82%)
Dec 19, 2003 6.551 6.555 6.510 6.542 482,374 +0.01(+0.09%)
Dec 18, 2003 6.483 6.537 6.454 6.537 401,919 +0.05(+0.82%)
Dec 17, 2003 6.489 6.493 6.455 6.483 252,044 +0.00(+0.04%)
Dec 16, 2003 6.501 6.514 6.472 6.480 265,928 +0.00(+0.00%)
Dec 15, 2003 6.469 6.483 6.461 6.480 659,303 +0.02(+0.28%)
Dec 12, 2003 6.452 6.464 6.427 6.462 374,151 +0.03(+0.41%)
Dec 11, 2003 6.424 6.445 6.406 6.435 517,261 +0.01(+0.17%)
Dec 10, 2003 6.492 6.492 6.403 6.424 527,585 -0.03(-0.50%)
Dec 09, 2003 6.537 6.538 6.457 6.457 277,676 -0.07(-1.01%)
Dec 08, 2003 6.496 6.524 6.496 6.523 213,953 +0.03(+0.39%)
Dec 05, 2003 6.494 6.532 6.486 6.497 248,484 -0.03(-0.49%)
Dec 04, 2003 6.455 6.551 6.448 6.530 587,036 +0.07(+1.09%)
Dec 03, 2003 6.487 6.503 6.451 6.459 276,252 -0.02(-0.35%)
Dec 02, 2003 6.492 6.494 6.475 6.482 376,643 +0.01(+0.09%)
Dec 01, 2003 6.480 6.486 6.464 6.476 257,028 +0.00(+0.04%)
Nov 28, 2003 6.445 6.489 6.440 6.473 283,728 +0.04(+0.66%)
Nov 26, 2003 6.410 6.462 6.410 6.431 297,968 +0.03(+0.39%)
Nov 25, 2003 6.402 6.424 6.367 6.406 203,985 +0.00(+0.04%)
Nov 24, 2003 6.327 6.403 6.325 6.403 404,055 +0.10(+1.54%)
Nov 21, 2003 6.317 6.317 6.289 6.306 276,608 +0.01(+0.09%)
Nov 20, 2003 6.330 6.346 6.299 6.301 336,771 -0.04(-0.58%)
Nov 19, 2003 6.271 6.357 6.271 6.337 363,115 +0.06(+0.89%)
Nov 18, 2003 6.322 6.343 6.249 6.281 391,951 -0.04(-0.67%)
Nov 17, 2003 6.358 6.358 6.302 6.323 686,003 -0.12(-1.81%)
Nov 14, 2003 6.480 6.483 6.426 6.440 266,284 -0.03(-0.43%)
Nov 13, 2003 6.355 6.480 6.351 6.468 871,833 +0.11(+1.75%)
Nov 12, 2003 6.355 6.384 6.354 6.357 343,179 +0.01(+0.09%)
Nov 11, 2003 6.347 6.355 6.327 6.351 244,212 +0.03(+0.44%)
Nov 10, 2003 6.271 6.339 6.271 6.323 763,254 +0.04(+0.72%)
Nov 07, 2003 6.354 6.372 6.278 6.278 409,750 -0.07(-1.11%)
Nov 06, 2003 6.367 6.367 6.326 6.348 261,300 -0.11(-1.63%)
Nov 05, 2003 6.472 6.455 6.426 6.454 333,923 -0.03(-0.43%)
Nov 04, 2003 6.472 6.496 6.444 6.482 343,012 +0.00(+0.02%)
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.