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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.50$287.85150,700——
2021-12-30$41.60$288.55184,400——
2021-12-29$41.47$287.65164,800——
2021-12-28$41.26$286.19182,800——
2021-12-27$40.69$282.24326,400——
2021-12-23$40.31$279.60167,400——
2021-12-22$40.66$282.03203,600——
2021-12-21$40.51$280.99300,500——
2021-12-20$40.39$280.15369,900——
2021-12-17$40.22$278.981,151,900——
2021-12-16$42.13$292.22300,400——
2021-12-15$42.16$292.43616,600——
2021-12-14$41.34$286.74718,300——
2021-12-13$40.94$283.97592,100——
2021-12-10$40.51$280.99550,800——
2021-12-09$40.32$279.67371,700——
2021-12-08$40.46$280.64369,500——
2021-12-07$39.87$276.55445,700——
2021-12-06$40.22$278.98489,800——
2021-12-03$39.15$271.55349,300——
2021-12-02$39.18$271.76279,200——
2021-12-01$38.71$268.50522,200——
2021-11-30$37.99$263.51458,200——
2021-11-29$39.32$272.73346,800——
2021-11-26$38.76$268.85152,100——
2021-11-24$39.89$276.69346,100——
2021-11-23$40.08$278.00233,900——
2021-11-22$39.98$277.31249,500——
2021-11-19$39.55$271.97383,100——
2021-11-18$39.28$270.11289,700——
2021-11-17$39.92$274.51265,300——
2021-11-16$40.03$275.27363,600——
2021-11-15$40.56$278.92241,200——
2021-11-12$39.96$274.79235,700——
2021-11-11$40.15$276.10290,900——
2021-11-10$40.66$279.60245,400——
2021-11-09$40.18$276.30250,400——
2021-11-08$40.10$275.75319,300——
2021-11-05$41.32$284.14251,300——
2021-11-04$41.14$282.90403,100——
2021-11-03$41.58$285.93358,400——
2021-11-02$40.70$279.88418,400——
2021-11-01$41.22$283.45449,300——
2021-10-29$40.56$278.92497,400——
2021-10-28$40.70$279.88242,000——
2021-10-27$40.68$279.74396,700——
2021-10-26$40.67$279.67288,300——
2021-10-25$40.99$281.87502,500——
2021-10-22$41.59$286.00188,400——
2021-10-21$41.37$284.49240,000——
2021-10-20$41.92$288.27366,600——
2021-10-19$41.40$284.69249,400——
2021-10-18$41.12$282.77560,400——
2021-10-15$42.44$291.843,554,300——
2021-10-14$41.15$282.97743,600——
2021-10-13$40.02$275.20544,900——
2021-10-12$39.68$272.86633,400——
2021-10-11$39.25$269.911,002,400——
2021-10-08$40.60$279.19398,200——
2021-10-07$41.01$282.01430,500——
2021-10-06$41.44$284.97544,500——
2021-10-05$41.66$286.48594,000——
2021-10-04$41.92$288.27294,300——
2021-10-01$41.13$282.84390,900——
2021-09-30$40.83$280.77368,400——
2021-09-29$41.65$286.41291,800——
2021-09-28$41.33$284.21324,700——
2021-09-27$41.43$284.90433,700——
2021-09-24$41.14$282.90288,200——
2021-09-23$40.87$281.05318,300——
2021-09-22$41.00$281.94431,800——
2021-09-21$40.81$280.63432,000——
2021-09-20$40.84$280.84717,100——
2021-09-17$41.15$282.971,363,400——
2021-09-16$41.34$284.28356,500——
2021-09-15$41.78$287.31548,300——
2021-09-14$41.27$283.801,479,900——
2021-09-13$41.07$282.42286,900——
2021-09-10$41.57$285.86324,600——
2021-09-09$42.73$293.84368,400——
2021-09-08$42.94$295.28433,000——
2021-09-07$41.96$288.54341,400——
2021-09-03$43.06$296.11209,200——
2021-09-02$43.96$302.30239,800——
2021-09-01$43.80$301.20316,500——
2021-08-31$43.60$299.82659,300——
2021-08-30$43.70$300.51269,600——
2021-08-27$43.67$300.30360,800——
2021-08-26$43.42$298.58291,300——
2021-08-25$43.65$300.16395,900——
2021-08-24$43.94$302.16326,600——
2021-08-23$44.50$306.01358,800——
2021-08-20$44.78$307.93266,200——
2021-08-19$44.74$307.66269,400——
2021-08-18$44.68$307.25198,800——
2021-08-17$45.19$308.42316,800——
2021-08-16$45.09$307.73289,500——
2021-08-13$44.72$305.21691,000——
2021-08-12$44.50$303.71258,300——
2021-08-11$44.47$303.50178,500——
2021-08-10$44.06$300.70186,800——
2021-08-09$43.98$300.16222,400——
2021-08-06$43.83$299.13182,000——
2021-08-05$43.86$299.34148,400——
2021-08-04$43.51$296.95252,900——
2021-08-03$43.83$299.13314,100——
2021-08-02$43.77$298.72273,800——
2021-07-30$43.34$295.79434,000——
2021-07-29$43.83$299.13181,100——
2021-07-28$43.75$298.59207,700——
2021-07-27$43.70$298.25199,600——
2021-07-26$43.22$294.97208,200——
2021-07-23$43.19$294.77185,700——
2021-07-22$42.68$291.29226,400——
2021-07-21$42.66$291.15292,300——
2021-07-20$43.23$295.04522,600——
2021-07-19$42.61$290.81372,700——
2021-07-16$42.92$292.92429,600——
2021-07-15$43.18$294.70546,200——
2021-07-14$42.00$286.64267,600——
2021-07-13$41.75$284.94298,700——
2021-07-12$42.54$290.33210,600——
2021-07-09$42.51$290.13348,300——
2021-07-08$41.93$286.17252,400——
2021-07-07$42.35$289.03251,200——
2021-07-06$42.34$288.97405,900——
2021-07-02$42.41$289.44211,300——
2021-07-01$42.53$290.26356,400——
2021-06-30$42.28$288.56570,400——
2021-06-29$41.85$285.62422,500——
2021-06-28$42.53$290.26272,600——
2021-06-25$42.82$292.24596,900——
2021-06-24$42.16$287.74253,600——
2021-06-23$41.75$284.94460,200——
2021-06-22$42.49$289.99321,200——
2021-06-21$42.96$293.20312,500——
2021-06-18$41.94$286.24684,100——
2021-06-17$43.51$296.95263,500——
2021-06-16$43.81$299.00274,700——
2021-06-15$44.45$303.37236,900——
2021-06-14$44.34$302.62288,400——
2021-06-11$44.84$306.03306,100——
2021-06-10$44.48$303.57364,500——
2021-06-09$44.35$302.68597,500——
2021-06-08$43.41$296.27381,500——
2021-06-07$43.34$295.79341,800——
2021-06-04$43.37$295.99289,000——
2021-06-03$43.30$295.52763,100——
2021-06-02$43.06$293.88365,000——
2021-06-01$42.83$292.31334,600——
2021-05-28$43.05$293.81315,600——
2021-05-27$42.55$290.40560,800——
2021-05-26$42.97$293.27339,400——
2021-05-25$42.90$292.79348,900——
2021-05-24$43.75$298.59369,200——
2021-05-21$44.12$301.11310,400——
2021-05-20$43.80$298.93290,000——
2021-05-19$43.91$299.68473,600——
2021-05-18$44.31$300.09637,200——
2021-05-17$44.37$300.50495,600——
2021-05-14$44.60$302.05913,600——
2021-05-13$44.50$301.381,265,500——
2021-05-12$43.84$296.91703,300——
2021-05-11$44.25$299.681,155,400——
2021-05-10$45.35$307.13315,700——
2021-05-07$45.19$306.05486,900——
2021-05-06$43.47$294.40489,000——
2021-05-05$42.96$290.95462,700——
2021-05-04$43.72$296.09313,300——
2021-05-03$43.20$292.57279,700——
2021-04-30$43.06$291.62568,400——
2021-04-29$42.92$290.68259,800——
2021-04-28$42.56$288.24397,000——
2021-04-27$42.33$286.68410,600——
2021-04-26$42.59$288.44330,800——
2021-04-23$42.74$289.46412,800——
2021-04-22$42.81$289.93456,400——
2021-04-21$43.31$293.32427,600——
2021-04-20$43.08$291.76368,200——
2021-04-19$43.12$292.03579,900——
2021-04-16$42.66$288.922,766,700——
2021-04-15$42.67$288.98641,900——
2021-04-14$42.37$286.95460,000——
2021-04-13$42.40$287.15463,500——
2021-04-12$42.56$288.24362,600——
2021-04-09$42.38$287.02529,700——
2021-04-08$42.50$287.83777,500——
2021-04-07$42.80$289.861,070,900——
2021-04-06$43.85$296.97672,200——
2021-04-05$44.06$298.40889,500——
2021-04-01$44.66$302.46816,300——
2021-03-31$44.43$300.90710,300——
2021-03-30$44.52$301.51683,100——
2021-03-29$44.69$302.66547,000——
2021-03-26$44.41$300.771,848,200——
2021-03-25$42.82$290.00693,800——
2021-03-24$42.66$288.92788,100——
2021-03-23$42.36$286.88798,700——
2021-03-22$42.04$284.72964,100——
2021-03-19$42.61$288.581,433,100——
2021-03-18$42.33$286.682,066,400——
2021-03-17$40.80$276.32527,600——
2021-03-16$40.86$276.72537,100——
2021-03-15$41.34$279.98838,500——
2021-03-12$40.15$271.92595,700——
2021-03-11$38.78$262.64396,700——
2021-03-10$39.02$264.26524,100——
2021-03-09$38.65$261.76875,100——
2021-03-08$38.77$262.57730,700——
2021-03-05$37.24$252.21567,100——
2021-03-04$36.33$246.05604,900——
2021-03-03$36.14$244.76625,300——
2021-03-02$35.44$240.02435,200——
2021-03-01$35.39$239.68672,600——
2021-02-26$34.96$236.771,055,700——
2021-02-25$34.71$235.07720,200——
2021-02-24$34.45$233.31679,700——
2021-02-23$35.34$237.04734,000——
2021-02-22$35.13$235.63515,700——
2021-02-19$35.02$234.89685,000——
2021-02-18$34.90$234.09463,100——
2021-02-17$34.64$232.34387,100——
2021-02-16$34.73$232.95449,300——
2021-02-12$34.72$232.88384,700——
2021-02-11$34.41$230.80433,400——
2021-02-10$34.96$234.49405,000——
2021-02-09$33.98$227.92220,200——
2021-02-08$33.97$227.85249,500——
2021-02-05$34.10$228.72333,800——
2021-02-04$33.82$226.84425,400——
2021-02-03$33.73$226.24487,200——
2021-02-02$33.56$225.10324,300——
2021-02-01$33.51$224.76421,900——
2021-01-29$33.06$221.75524,100——
2021-01-28$33.47$224.50453,400——
2021-01-27$33.94$227.65466,100——
2021-01-26$33.76$226.44471,100——
2021-01-25$34.34$230.33531,600——
2021-01-22$34.50$231.40796,600——
2021-01-21$33.80$226.71640,800——
2021-01-20$34.59$232.01571,600——
2021-01-19$34.22$229.53440,300——
2021-01-15$34.13$228.92501,100——
2021-01-14$33.45$224.36600,800——
2021-01-13$33.97$227.85388,500——
2021-01-12$33.84$226.98494,800——
2021-01-11$34.05$228.39364,400——
2021-01-08$34.18$229.26602,200——
2021-01-07$34.97$234.56637,100——
2021-01-06$36.12$242.27596,900——
2021-01-05$34.57$231.87333,100——
2021-01-04$34.70$232.75278,500——