NYSE:HE | Historical Stock Price | HAWAIIAN ELECTRIC INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.35$8.39$20.98$52.48$131.24$328.241973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.86$303.92379,400——
2019-12-30$46.80$303.53241,400——
2019-12-27$46.67$302.69368,700——
2019-12-26$46.69$302.81353,800——
2019-12-24$46.60$302.23197,500——
2019-12-23$46.70$302.88251,300——
2019-12-20$47.42$307.551,094,700——
2019-12-19$46.70$302.88343,600——
2019-12-18$46.53$301.78322,100——
2019-12-17$46.08$298.86280,000——
2019-12-16$45.84$297.30403,400——
2019-12-13$45.31$293.86341,400——
2019-12-12$45.08$292.37368,000——
2019-12-11$45.09$292.44376,300——
2019-12-10$44.56$289.00350,500——
2019-12-09$44.42$288.09313,600——
2019-12-06$44.39$287.90467,600——
2019-12-05$44.33$287.51295,900——
2019-12-04$44.05$285.69391,000——
2019-12-03$43.52$282.26362,100——
2019-12-02$43.34$281.09319,600——
2019-11-29$43.67$283.23171,000——
2019-11-27$43.93$284.91280,300——
2019-11-26$43.82$284.20447,900——
2019-11-25$43.48$282.00324,100——
2019-11-22$43.74$283.68188,100——
2019-11-21$43.75$283.75267,700——
2019-11-20$44.30$285.24504,300——
2019-11-19$43.76$281.76321,400——
2019-11-18$43.79$281.95428,500——
2019-11-15$43.62$280.86524,900——
2019-11-14$43.85$282.34504,900——
2019-11-13$43.73$281.57429,200——
2019-11-12$43.14$277.77352,300——
2019-11-11$42.98$276.74228,500——
2019-11-08$43.42$279.57491,200——
2019-11-07$43.46$279.83327,300——
2019-11-06$44.17$284.40428,700——
2019-11-05$43.85$282.34361,300——
2019-11-04$44.23$284.79518,200——
2019-11-01$45.14$290.65624,700——
2019-10-31$45.15$290.71770,300——
2019-10-30$45.12$290.52372,600——
2019-10-29$44.75$288.14417,600——
2019-10-28$44.63$287.36393,100——
2019-10-25$45.31$291.74200,200——
2019-10-24$45.62$293.74237,900——
2019-10-23$45.58$293.48380,500——
2019-10-22$45.41$292.39214,500——
2019-10-21$45.44$292.58244,300——
2019-10-18$45.26$291.42271,100——
2019-10-17$44.93$289.30275,300——
2019-10-16$44.51$286.59364,500——
2019-10-15$44.31$285.30311,300——
2019-10-14$44.55$286.85168,800——
2019-10-11$44.91$289.17259,400——
2019-10-10$44.91$289.17200,700——
2019-10-09$44.98$289.62210,500——
2019-10-08$44.74$288.07201,700——
2019-10-07$45.23$291.23288,000——
2019-10-04$45.22$291.16238,900——
2019-10-03$44.69$287.75242,700——
2019-10-02$44.56$286.91454,800——
2019-10-01$45.34$291.93357,100——
2019-09-30$45.61$293.67508,800——
2019-09-27$45.42$292.45237,000——
2019-09-26$45.61$293.67309,000——
2019-09-25$45.55$293.29384,100——
2019-09-24$45.23$291.23362,200——
2019-09-23$44.95$289.42388,600——
2019-09-20$44.68$287.69992,900——
2019-09-19$44.40$285.88207,900——
2019-09-18$44.34$285.50292,500——
2019-09-17$44.22$284.72330,600——
2019-09-16$44.30$285.24267,600——
2019-09-13$44.12$284.08245,200——
2019-09-12$44.60$287.17229,300——
2019-09-11$44.34$285.50502,400——
2019-09-10$43.53$280.28509,400——
2019-09-09$43.85$282.34327,000——
2019-09-06$44.39$285.82643,800——
2019-09-05$44.50$286.53295,500——
2019-09-04$44.99$289.68229,000——
2019-09-03$45.31$291.74638,700——
2019-08-30$44.40$285.88274,500——
2019-08-29$44.27$285.05247,700——
2019-08-28$43.85$282.34295,000——
2019-08-27$44.05$283.63244,700——
2019-08-26$44.38$285.75224,600——
2019-08-23$43.90$282.66291,400——
2019-08-22$44.60$287.17257,400——
2019-08-21$44.60$287.17374,800——
2019-08-20$44.57$284.92288,300——
2019-08-19$44.67$285.56359,300——
2019-08-16$44.71$285.81475,100——
2019-08-15$44.43$284.02340,400——
2019-08-14$44.26$282.94455,200——
2019-08-13$44.31$283.25253,400——
2019-08-12$44.14$282.17258,800——
2019-08-09$44.40$283.83269,500——
2019-08-08$45.05$287.99582,000——
2019-08-07$44.06$281.66388,500——
2019-08-06$43.78$279.87455,800——
2019-08-05$43.32$276.93548,500——
2019-08-02$44.36$283.57356,800——
2019-08-01$44.61$285.17422,000——
2019-07-31$44.80$286.39568,300——
2019-07-30$44.73$285.94329,800——
2019-07-29$44.96$287.41243,300——
2019-07-26$44.56$284.85310,200——
2019-07-25$44.35$283.51370,600——
2019-07-24$44.39$283.77333,100——
2019-07-23$44.15$282.23327,000——
2019-07-22$44.26$282.94298,400——
2019-07-19$44.31$283.25317,300——
2019-07-18$45.08$288.18218,300——
2019-07-17$44.62$285.24410,600——
2019-07-16$44.51$284.53318,500——
2019-07-15$44.57$284.92271,200——
2019-07-12$44.58$284.98311,000——
2019-07-11$44.62$285.24250,200——
2019-07-10$44.46$284.21271,500——
2019-07-09$44.30$283.19409,200——
2019-07-08$44.37$283.64260,100——
2019-07-05$44.35$283.51290,500——
2019-07-03$44.22$282.68196,200——
2019-07-02$43.82$280.12363,400——
2019-07-01$43.50$278.08415,700——
2019-06-28$43.55$278.40727,900——
2019-06-27$43.22$276.29523,700——
2019-06-26$42.94$274.50538,400——
2019-06-25$43.65$279.04328,800——
2019-06-24$43.54$278.33303,000——
2019-06-21$43.93$280.83884,800——
2019-06-20$43.72$279.48323,200——
2019-06-19$43.58$278.59249,900——
2019-06-18$43.08$275.39222,000——
2019-06-17$43.20$276.16238,600——
2019-06-14$43.45$277.76367,000——
2019-06-13$43.18$276.03258,600——
2019-06-12$43.05$275.20339,300——
2019-06-11$42.67$272.77472,600——
2019-06-10$43.04$275.14424,400——
2019-06-07$42.81$273.67312,000——
2019-06-06$43.08$275.39360,300——
2019-06-05$43.09$275.46359,900——
2019-06-04$42.15$269.45257,200——
2019-06-03$42.15$269.45560,600——
2019-05-31$41.54$265.55515,500——
2019-05-30$40.90$261.46317,900——
2019-05-29$41.25$263.69482,400——
2019-05-28$41.52$265.42416,700——
2019-05-24$42.01$268.55325,400——
2019-05-23$41.89$267.78524,600——
2019-05-22$41.89$267.78260,400——
2019-05-21$42.12$267.21435,900——
2019-05-20$42.01$266.51457,300——
2019-05-17$41.86$265.56356,000——
2019-05-16$41.87$265.62301,200——
2019-05-15$41.75$264.86335,400——
2019-05-14$41.97$266.26669,100——
2019-05-13$42.44$269.24609,900——
2019-05-10$42.08$266.96245,400——
2019-05-09$41.33$262.20255,200——
2019-05-08$41.41$262.71295,000——
2019-05-07$42.02$266.57347,800——
2019-05-06$41.69$264.48317,500——
2019-05-03$41.63$264.10464,400——
2019-05-02$41.21$261.44201,100——
2019-05-01$41.19$261.31334,700——
2019-04-30$41.48$263.15397,300——
2019-04-29$41.20$261.37224,900——
2019-04-26$41.24$261.63330,000——
2019-04-25$41.23$261.56291,000——
2019-04-24$41.00$260.10379,800——
2019-04-23$41.00$260.10387,800——
2019-04-22$40.96$259.85375,800——
2019-04-18$41.01$260.17297,700——
2019-04-17$41.10$260.74295,400——
2019-04-16$41.05$260.42510,400——
2019-04-15$41.42$262.77453,900——
2019-04-12$41.42$262.77235,600——
2019-04-11$40.99$260.04146,900——
2019-04-10$40.75$258.52210,300——
2019-04-09$40.58$257.44270,900——
2019-04-08$40.54$257.19315,800——
2019-04-05$40.74$258.45196,600——
2019-04-04$40.48$256.81248,800——
2019-04-03$40.52$257.06210,700——
2019-04-02$40.52$257.06319,700——
2019-04-01$40.62$257.69375,300——
2019-03-29$40.77$258.64328,500——
2019-03-28$40.72$258.33220,000——
2019-03-27$40.98$259.98327,900——
2019-03-26$41.05$260.42324,000——
2019-03-25$40.80$258.84396,100——
2019-03-22$40.61$257.63298,100——
2019-03-21$40.59$257.50276,600——
2019-03-20$40.06$254.14453,300——
2019-03-19$40.04$254.01302,700——
2019-03-18$40.59$257.50381,200——
2019-03-15$40.63$257.76872,700——
2019-03-14$40.26$255.41515,500——
2019-03-13$40.14$254.65484,600——
2019-03-12$39.80$252.49463,600——
2019-03-11$39.96$253.51520,000——
2019-03-08$39.41$250.02280,400——
2019-03-07$39.13$248.24308,400——
2019-03-06$38.88$246.65325,300——
2019-03-05$38.84$246.40281,800——
2019-03-04$38.84$246.40398,100——
2019-03-01$38.43$243.80328,800——
2019-02-28$38.28$242.85385,400——
2019-02-27$38.09$241.64225,400——
2019-02-26$38.00$241.07312,800——
2019-02-25$38.15$242.02493,100——
2019-02-22$38.62$242.98347,100——
2019-02-21$38.31$241.02319,400——
2019-02-20$37.98$238.95504,400——
2019-02-19$37.70$237.19551,800——
2019-02-15$37.86$238.19480,800——
2019-02-14$37.68$237.06315,700——
2019-02-13$37.57$236.37303,600——
2019-02-12$37.68$237.06341,400——
2019-02-11$37.77$237.63232,500——
2019-02-08$37.98$238.95256,400——
2019-02-07$37.94$238.70269,800——
2019-02-06$37.34$234.92248,800——
2019-02-05$37.23$234.23344,400——
2019-02-04$37.19$233.98217,300——
2019-02-01$37.11$233.48413,800——
2019-01-31$37.19$233.98367,600——
2019-01-30$36.55$229.95278,700——
2019-01-29$36.40$229.01208,100——
2019-01-28$36.39$228.95194,800——
2019-01-25$36.59$230.20565,400——
2019-01-24$36.92$232.28374,400——
2019-01-23$36.67$230.71298,100——
2019-01-22$36.23$227.94302,700——
2019-01-18$36.41$229.07328,300——
2019-01-17$36.33$228.57410,400——
2019-01-16$35.98$226.37364,300——
2019-01-15$35.69$224.54296,500——
2019-01-14$35.36$222.47337,500——
2019-01-11$35.84$225.49290,300——
2019-01-10$36.00$226.49313,100——
2019-01-09$35.72$224.73340,800——
2019-01-08$35.88$225.74415,900——
2019-01-07$35.52$223.47408,300——
2019-01-04$35.76$224.98501,600——
2019-01-03$35.78$225.11336,600——
2019-01-02$35.65$224.29477,000——