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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.39$237.37271,900——
2020-12-30$34.90$234.09196,100——
2020-12-29$34.80$233.42315,300——
2020-12-28$34.85$233.75494,100——
2020-12-24$34.59$232.01153,000——
2020-12-23$34.49$231.34411,600——
2020-12-22$34.85$233.75279,400——
2020-12-21$34.99$234.69447,800——
2020-12-18$35.50$238.111,249,400——
2020-12-17$36.41$244.21393,200——
2020-12-16$36.88$247.37316,700——
2020-12-15$37.34$250.45374,600——
2020-12-14$36.48$244.68410,700——
2020-12-11$37.47$251.32437,400——
2020-12-10$37.45$251.19422,900——
2020-12-09$37.20$249.51317,800——
2020-12-08$36.58$245.36376,600——
2020-12-07$36.36$243.88365,100——
2020-12-04$35.92$240.93226,300——
2020-12-03$35.73$239.65515,300——
2020-12-02$36.29$243.41232,000——
2020-12-01$36.08$242.00267,700——
2020-11-30$35.83$240.32472,800——
2020-11-27$36.54$245.09156,800——
2020-11-25$37.46$251.26475,000——
2020-11-24$37.98$254.75287,300——
2020-11-23$36.55$245.15238,800——
2020-11-20$36.44$244.42480,800——
2020-11-19$36.81$246.90351,800——
2020-11-18$37.36$248.37767,300——
2020-11-17$37.84$251.56376,700——
2020-11-16$38.28$254.49479,400——
2020-11-13$37.33$248.17513,000——
2020-11-12$36.63$243.52557,700——
2020-11-11$37.05$246.31362,600——
2020-11-10$37.56$249.70658,100——
2020-11-09$35.62$236.81588,900——
2020-11-06$33.17$220.52235,300——
2020-11-05$33.05$219.72306,500——
2020-11-04$33.49$222.65451,400——
2020-11-03$34.45$229.03329,500——
2020-11-02$33.64$223.64346,200——
2020-10-30$33.04$219.65374,500——
2020-10-29$32.51$216.13585,200——
2020-10-28$32.67$217.19754,900——
2020-10-27$34.46$229.09360,100——
2020-10-26$34.52$229.49328,700——
2020-10-23$34.90$232.02335,400——
2020-10-22$34.83$231.55401,400——
2020-10-21$34.18$227.23255,300——
2020-10-20$34.05$226.37311,000——
2020-10-19$33.65$223.71392,600——
2020-10-16$34.11$226.77195,800——
2020-10-15$34.14$226.97195,500——
2020-10-14$33.95$225.70231,700——
2020-10-13$34.31$228.10340,500——
2020-10-12$34.88$231.89252,700——
2020-10-09$34.47$229.16342,600——
2020-10-08$34.68$230.56213,700——
2020-10-07$34.59$229.96294,900——
2020-10-06$34.76$231.09421,900——
2020-10-05$34.30$228.03282,400——
2020-10-02$33.89$225.30276,600——
2020-10-01$33.23$220.92304,600——
2020-09-30$33.24$220.98514,600——
2020-09-29$33.02$219.52276,200——
2020-09-28$33.18$220.58295,300——
2020-09-25$33.16$220.45310,100——
2020-09-24$32.69$217.33316,600——
2020-09-23$32.60$216.73554,700——
2020-09-22$32.94$218.99475,800——
2020-09-21$32.44$215.66508,200——
2020-09-18$32.68$217.261,263,900——
2020-09-17$33.25$221.05479,700——
2020-09-16$33.35$221.71566,700——
2020-09-15$33.10$220.05436,600——
2020-09-14$33.15$220.38312,200——
2020-09-11$32.96$219.12503,700——
2020-09-10$33.30$221.38522,600——
2020-09-09$33.75$224.37504,200——
2020-09-08$33.72$224.17474,700——
2020-09-04$34.31$228.10297,500——
2020-09-03$34.24$227.63316,200——
2020-09-02$34.35$228.36404,700——
2020-09-01$33.98$225.90316,700——
2020-08-31$34.61$230.09479,100——
2020-08-28$34.42$228.83214,400——
2020-08-27$34.40$228.69281,000——
2020-08-26$34.14$226.97369,000——
2020-08-25$34.87$231.82289,800——
2020-08-24$35.04$232.95462,800——
2020-08-21$34.38$228.56588,500——
2020-08-20$34.58$229.89287,000——
2020-08-19$35.43$233.35323,300——
2020-08-18$35.19$231.77308,200——
2020-08-17$35.36$232.89395,200——
2020-08-14$35.67$234.93329,100——
2020-08-13$35.62$234.60303,900——
2020-08-12$36.00$237.10284,100——
2020-08-11$35.52$233.94430,100——
2020-08-10$36.13$237.96311,600——
2020-08-07$36.22$238.55505,300——
2020-08-06$35.04$230.78500,500——
2020-08-05$34.93$230.06441,100——
2020-08-04$35.62$234.60419,900——
2020-08-03$36.02$237.23392,400——
2020-07-31$36.26$238.82428,300——
2020-07-30$36.59$240.99292,400——
2020-07-29$37.15$244.68398,700——
2020-07-28$37.01$243.75233,700——
2020-07-27$36.22$238.55257,900——
2020-07-24$36.97$243.49245,900——
2020-07-23$37.20$245.01377,100——
2020-07-22$37.45$246.65546,500——
2020-07-21$37.23$245.20386,000——
2020-07-20$36.49$240.33271,800——
2020-07-17$37.47$246.78311,500——
2020-07-16$37.00$243.69257,100——
2020-07-15$36.95$243.36415,900——
2020-07-14$36.93$243.23474,700——
2020-07-13$37.04$243.95445,000——
2020-07-10$36.44$240.00236,100——
2020-07-09$35.54$234.07320,500——
2020-07-08$35.86$236.18398,100——
2020-07-07$35.72$235.26670,000——
2020-07-06$35.72$235.26513,600——
2020-07-02$36.12$237.89257,400——
2020-07-01$36.14$238.02397,000——
2020-06-30$36.06$237.50345,400——
2020-06-29$35.89$236.38383,800——
2020-06-26$35.10$231.18761,200——
2020-06-25$35.43$233.35400,400——
2020-06-24$35.50$233.81437,500——
2020-06-23$35.65$234.80476,200——
2020-06-22$36.18$238.29467,200——
2020-06-19$35.82$235.921,243,400——
2020-06-18$36.13$237.96436,500——
2020-06-17$36.39$239.67453,100——
2020-06-16$37.05$244.02390,500——
2020-06-15$37.01$243.75557,100——
2020-06-12$37.04$243.95623,800——
2020-06-11$37.01$243.75513,400——
2020-06-10$39.64$261.08576,500——
2020-06-09$40.09$264.04459,400——
2020-06-08$40.54$267.00407,400——
2020-06-05$39.67$261.27463,600——
2020-06-04$38.90$256.20509,500——
2020-06-03$39.46$259.89359,100——
2020-06-02$38.58$254.10377,400——
2020-06-01$38.99$256.80521,000——
2020-05-29$39.46$259.891,022,100——
2020-05-28$39.22$258.31630,400——
2020-05-27$38.38$252.78444,300——
2020-05-26$38.22$251.72389,400——
2020-05-22$37.27$245.47263,400——
2020-05-21$37.54$247.25410,200——
2020-05-20$38.23$249.62623,000——
2020-05-19$37.27$243.35475,200——
2020-05-18$38.28$249.94505,600——
2020-05-15$36.11$235.77939,300——
2020-05-14$36.43$237.86511,200——
2020-05-13$36.34$237.28400,300——
2020-05-12$36.81$240.34484,100——
2020-05-11$37.90$247.46923,200——
2020-05-08$38.19$249.36508,600——
2020-05-07$36.53$238.52495,500——
2020-05-06$36.44$237.93774,000——
2020-05-05$38.05$248.44873,700——
2020-05-04$38.32$250.20342,600——
2020-05-01$38.10$248.77616,400——
2020-04-30$39.47$257.71473,800——
2020-04-29$40.83$266.59524,000——
2020-04-28$40.53$264.63348,200——
2020-04-27$39.99$261.11326,900——
2020-04-24$39.52$258.04401,000——
2020-04-23$39.46$257.65385,100——
2020-04-22$39.84$260.13598,800——
2020-04-21$39.09$255.23416,900——
2020-04-20$40.02$261.30535,600——
2020-04-17$41.98$274.10625,200——
2020-04-16$41.17$268.81532,800——
2020-04-15$41.18$268.88601,600——
2020-04-14$43.53$284.22664,500——
2020-04-13$43.43$283.57593,600——
2020-04-09$45.60$297.74625,200——
2020-04-08$43.60$284.68584,000——
2020-04-07$42.26$275.93646,500——
2020-04-06$42.90$280.11541,200——
2020-04-03$40.00$261.17862,900——
2020-04-02$41.24$269.27663,700——
2020-04-01$40.34$263.39938,800——
2020-03-31$43.05$281.09739,000——
2020-03-30$44.22$288.73611,200——
2020-03-27$41.71$272.34736,100——
2020-03-26$40.75$266.07643,900——
2020-03-25$38.09$248.70993,200——
2020-03-24$38.98$254.511,021,400——
2020-03-23$34.33$224.151,459,600——
2020-03-20$39.47$257.711,643,300——
2020-03-19$48.51$316.741,823,200——
2020-03-18$53.32$348.141,921,700——
2020-03-17$49.31$321.962,541,200——
2020-03-16$43.89$286.571,538,400——
2020-03-13$43.69$285.271,745,000——
2020-03-12$39.90$260.521,653,200——
2020-03-11$42.00$274.231,529,700——
2020-03-10$43.24$282.33669,000——
2020-03-09$43.26$282.461,094,800——
2020-03-06$46.74$305.18709,100——
2020-03-05$46.30$302.31591,100——
2020-03-04$46.89$306.16553,000——
2020-03-03$44.93$293.36763,100——
2020-03-02$45.09$294.41859,600——
2020-02-28$42.84$279.721,511,200——
2020-02-27$44.86$292.91608,300——
2020-02-26$47.03$307.07670,100——
2020-02-25$48.07$313.87509,300——
2020-02-24$49.32$319.87395,200——
2020-02-21$49.75$322.66659,000——
2020-02-20$49.81$323.05348,000——
2020-02-19$49.65$322.01552,800——
2020-02-18$50.30$326.23389,500——
2020-02-14$50.40$326.88445,700——
2020-02-13$49.74$322.60666,100——
2020-02-12$48.55$314.88516,400——
2020-02-11$48.14$312.22378,000——
2020-02-10$48.34$313.52272,000——
2020-02-07$48.14$312.22210,100——
2020-02-06$48.20$312.61340,800——
2020-02-05$48.37$313.71647,100——
2020-02-04$48.38$313.78437,700——
2020-02-03$48.88$317.02597,500——
2020-01-31$48.91$317.21577,400——
2020-01-30$49.34$320.00367,700——
2020-01-29$48.84$316.76359,500——
2020-01-28$48.69$315.79306,500——
2020-01-27$48.26$313.00273,500——
2020-01-24$48.45$314.23327,700——
2020-01-23$48.28$313.13347,900——
2020-01-22$47.85$310.34258,100——
2020-01-21$47.68$309.24348,000——
2020-01-17$47.48$307.94331,800——
2020-01-16$47.26$306.51307,000——
2020-01-15$46.98$304.70341,300——
2020-01-14$46.33$300.48344,600——
2020-01-13$46.12$299.12427,900——
2020-01-10$45.49$295.03260,100——
2020-01-09$45.44$294.71377,700——
2020-01-08$45.66$296.13349,500——
2020-01-07$45.56$295.49275,700——
2020-01-06$45.83$297.24399,600——
2020-01-03$45.95$298.02306,000——
2020-01-02$46.02$298.47444,400——