Hawaiian Electric Industries Inc (HE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	12.45	12.68	12.34	12.40	-0.72%	2,474,200
2026-08-06	12.61	12.66	12.44	12.49	-0.79%	1,299,100
2026-08-05	12.65	12.72	12.51	12.59	-1.33%	1,668,400
2026-08-04	12.65	12.83	12.54	12.76	+0.47%	1,516,400
2026-08-03	12.89	12.99	12.61	12.70	-1.70%	2,771,300
2026-07-31	13.28	13.28	12.87	12.92	-2.05%	1,109,300
2026-07-30	13.18	13.28	13.03	13.19	+0.84%	1,615,500
2026-07-29	13.19	13.24	13.02	13.08	-0.76%	1,292,200
2026-07-28	13.27	13.37	13.14	13.18	-0.30%	1,083,600
2026-07-27	13.51	13.54	13.17	13.22	-2.07%	1,310,500
2026-07-24	13.59	13.60	13.50	13.50	-0.22%	827,300
2026-07-23	13.47	13.69	13.47	13.53	-0.51%	1,605,700
2026-07-22	13.54	13.60	13.39	13.60	+0.89%	1,119,300
2026-07-21	13.19	13.53	13.19	13.48	+1.97%	1,609,700
2026-07-20	13.39	13.43	13.18	13.22	-1.71%	1,923,300
2026-07-17	13.85	13.95	13.38	13.45	-2.25%	1,378,800
2026-07-16	13.48	14.16	13.48	13.76	+1.93%	2,673,000
2026-07-15	13.50	13.66	13.36	13.50	-0.15%	1,509,700
2026-07-14	13.63	13.70	13.44	13.52	+0.15%	1,517,500
2026-07-13	13.55	13.77	13.47	13.50	-0.52%	1,569,300
2026-07-10	13.51	13.59	13.33	13.57	+1.42%	1,012,800
2026-07-09	13.55	13.61	13.31	13.38	-1.18%	1,553,800
2026-07-08	13.30	13.67	13.21	13.54	+1.42%	2,619,400
2026-07-07	13.54	13.56	13.33	13.35	-0.52%	1,197,800
2026-07-06	13.51	13.65	13.38	13.42	-1.54%	1,348,500
2026-07-02	13.61	13.72	13.52	13.63	+1.64%	1,289,600
2026-07-01	13.49	13.69	13.35	13.41	-0.89%	1,655,000
2026-06-30	13.50	13.61	13.33	13.53	-0.29%	1,277,400
2026-06-29	13.56	13.68	13.39	13.57	+0.00%	1,655,900
2026-06-26	13.35	13.60	13.29	13.57	+2.26%	4,530,200
2026-06-25	13.19	13.32	12.96	13.27	-0.38%	2,225,400
2026-06-24	13.17	13.34	13.12	13.32	+1.52%	1,428,800
2026-06-23	12.94	13.28	12.90	13.12	+1.86%	2,671,500
2026-06-22	12.92	13.12	12.72	12.88	-1.08%	1,834,900
2026-06-18	13.19	13.19	12.88	13.02	-0.69%	3,089,300
2026-06-17	13.37	13.51	12.94	13.11	-2.67%	1,967,900
2026-06-16	13.39	13.60	13.25	13.47	+0.67%	1,455,800
2026-06-15	13.39	13.46	13.24	13.38	+0.00%	1,284,800
2026-06-12	13.20	13.48	13.20	13.38	+1.59%	1,298,400
2026-06-11	13.19	13.32	13.10	13.17	+0.77%	1,572,600
2026-06-10	13.46	13.48	13.03	13.07	-2.83%	1,622,200
2026-06-09	13.51	13.68	13.40	13.45	+0.00%	1,577,900
2026-06-08	13.57	13.71	13.38	13.45	-0.66%	1,196,300
2026-06-05	13.48	13.71	13.47	13.54	+0.74%	1,671,800
2026-06-04	13.47	13.57	13.22	13.44	+0.45%	2,181,700
2026-06-03	13.52	13.78	13.34	13.38	-1.40%	1,749,600
2026-06-02	13.10	13.70	13.09	13.57	+3.04%	1,635,100
2026-06-01	13.20	13.24	13.06	13.17	-0.98%	1,538,300
2026-05-29	13.47	13.48	13.25	13.30	-1.41%	1,766,600
2026-05-28	13.50	13.77	13.41	13.49	-0.44%	1,537,900
2026-05-27	13.66	13.78	13.50	13.55	-0.73%	1,328,200
2026-05-26	13.81	13.89	13.65	13.65	-0.15%	1,468,200
2026-05-22	13.69	13.78	13.61	13.67	-0.15%	1,415,500
2026-05-21	13.65	13.78	13.47	13.69	-0.44%	1,632,700
2026-05-20	13.56	13.93	13.46	13.75	+1.70%	2,281,200
2026-05-19	13.43	13.66	13.25	13.52	+1.05%	2,040,900
2026-05-18	13.40	13.69	13.30	13.38	+1.13%	2,507,700
2026-05-15	13.42	13.58	13.22	13.23	-2.29%	1,869,300
2026-05-14	13.49	13.68	13.40	13.54	+1.12%	1,688,000
2026-05-13	13.25	13.54	13.15	13.39	-0.81%	1,993,800
2026-05-12	13.94	13.94	13.49	13.50	-3.09%	2,779,700
2026-05-11	14.77	14.90	13.34	13.93	-6.07%	5,529,200
2026-05-08	15.50	15.63	14.79	14.83	-3.83%	3,276,100
2026-05-07	15.25	15.46	15.15	15.42	+0.92%	1,961,700
2026-05-06	15.47	15.51	15.08	15.28	-0.65%	2,529,400
2026-05-05	15.10	15.58	15.06	15.38	+2.12%	1,565,300
2026-05-04	15.11	15.25	14.85	15.06	-1.38%	1,532,600
2026-05-01	15.09	15.37	15.01	15.27	+1.33%	1,961,900
2026-04-30	15.01	15.36	14.92	15.07	+0.94%	2,299,900
2026-04-29	15.18	15.29	14.86	14.93	-2.03%	1,868,400
2026-04-28	15.49	15.49	15.06	15.24	-0.59%	1,634,100
2026-04-27	15.12	15.53	15.12	15.33	+0.46%	1,154,500
2026-04-24	15.29	15.45	14.95	15.26	-0.78%	1,431,300
2026-04-23	15.25	15.60	15.24	15.38	+1.38%	1,000,400
2026-04-22	15.59	15.67	15.12	15.17	-1.75%	1,101,600
2026-04-21	15.82	15.83	15.33	15.44	-2.22%	1,446,708
2026-04-20	15.77	16.05	15.64	15.79	+0.00%	1,309,212
2026-04-17	15.82	15.96	15.52	15.79	+0.19%	2,090,000
2026-04-16	15.10	15.77	15.10	15.76	+4.03%	1,744,400
2026-04-15	15.17	15.22	14.96	15.15	-0.79%	1,578,500
2026-04-14	15.23	15.37	15.05	15.27	+0.07%	1,236,800
2026-04-13	15.36	15.64	14.96	15.26	-2.80%	1,789,600
2026-04-10	15.66	15.91	15.56	15.70	-0.06%	1,299,300
2026-04-09	15.48	15.80	15.48	15.71	+1.16%	1,482,800
2026-04-08	15.34	15.67	15.30	15.53	+1.90%	1,293,600
2026-04-07	15.37	15.44	14.84	15.24	-1.04%	1,680,300
2026-04-06	15.24	15.44	15.00	15.40	+0.65%	1,160,000
2026-04-02	14.88	15.33	14.80	15.30	+0.53%	1,174,200
2026-04-01	14.92	15.32	14.52	15.22	+2.56%	1,550,400
2026-03-31	14.92	14.97	14.61	14.84	+0.61%	1,508,800
2026-03-30	14.89	14.99	14.67	14.75	+0.55%	1,448,100
2026-03-27	14.90	15.00	14.57	14.67	-2.07%	2,005,000
2026-03-26	14.87	15.14	14.73	14.98	+0.27%	1,616,900
2026-03-25	14.78	15.13	14.57	14.94	+2.47%	1,484,900
2026-03-24	14.31	14.75	14.23	14.58	+1.25%	2,263,000
2026-03-23	14.32	14.74	14.26	14.40	+2.42%	3,225,300
2026-03-20	14.27	14.55	13.92	14.06	-0.99%	7,726,800
2026-03-19	14.41	14.56	13.82	14.20	-2.14%	3,429,700
2026-03-18	14.34	14.72	14.02	14.51	+0.14%	2,805,000
2026-03-17	14.95	15.00	14.40	14.49	-1.96%	2,058,600
2026-03-16	14.85	15.05	14.76	14.78	+0.68%	2,954,900
2026-03-13	14.83	15.00	14.60	14.68	-0.41%	2,037,800
2026-03-12	14.50	14.89	14.43	14.74	+0.14%	2,465,800
2026-03-11	14.72	14.79	14.53	14.72	-0.34%	2,819,600
2026-03-10	14.93	14.99	14.72	14.77	-2.51%	2,142,061
2026-03-09	14.72	15.23	14.29	15.15	+1.54%	2,744,649
2026-03-06	15.43	15.48	14.62	14.92	-4.05%	2,597,300
2026-03-05	15.89	16.00	15.42	15.55	-3.54%	1,754,300
2026-03-04	16.24	16.33	15.97	16.12	+0.25%	1,800,100
2026-03-03	15.74	16.28	15.37	16.08	+0.56%	2,533,200
2026-03-02	15.53	16.83	15.53	15.99	+3.23%	4,680,200
2026-02-27	15.35	15.66	15.33	15.49	-0.06%	4,064,900
2026-02-26	15.83	15.92	15.17	15.50	-1.77%	3,191,700
2026-02-25	15.76	15.87	15.42	15.78	+0.64%	1,532,900
2026-02-24	15.50	15.71	15.32	15.68	+1.55%	2,925,620
2026-02-23	15.80	15.89	15.30	15.44	-2.65%	2,257,398
2026-02-20	15.82	16.10	15.71	15.86	+0.51%	2,452,800
2026-02-19	16.05	16.20	15.70	15.78	-1.68%	1,899,900
2026-02-18	16.37	16.49	16.03	16.05	-2.37%	2,052,700
2026-02-17	16.91	16.99	16.44	16.44	-2.26%	1,700,200
2026-02-13	16.25	16.99	16.24	16.82	+3.19%	3,341,100
2026-02-12	16.73	16.82	15.95	16.30	-1.75%	3,654,600
2026-02-11	16.75	16.95	16.57	16.59	-0.66%	2,449,000
2026-02-10	16.94	17.05	16.66	16.70	-0.60%	3,181,400
2026-02-09	16.98	17.08	16.77	16.80	-1.64%	1,955,600
2026-02-06	17.00	17.38	16.95	17.08	+0.53%	4,033,200
2026-02-05	16.27	17.09	16.27	16.99	+3.16%	3,596,600
2026-02-04	16.00	16.50	15.95	16.47	+3.72%	3,364,600
2026-02-03	15.45	16.00	15.14	15.88	+4.54%	3,273,300
2026-02-02	15.33	15.50	15.15	15.19	-0.85%	1,985,600
2026-01-30	15.76	15.93	15.25	15.32	-3.47%	3,532,000
2026-01-29	15.98	16.67	15.76	15.87	+0.44%	3,484,700
2026-01-28	15.37	15.81	15.27	15.80	+2.60%	3,018,700
2026-01-27	15.01	15.48	14.98	15.40	+2.46%	1,780,200
2026-01-26	15.07	15.67	14.90	15.03	+1.97%	2,808,900
2026-01-23	14.92	15.14	14.67	14.74	-1.93%	3,826,600
2026-01-22	14.72	15.26	14.53	15.03	+2.11%	4,515,100
2026-01-21	14.16	14.83	14.16	14.72	+4.47%	3,224,600
2026-01-20	13.98	14.45	13.74	14.09	-2.49%	3,204,300
2026-01-16	14.26	14.72	14.00	14.45	+1.19%	3,228,300
2026-01-15	14.04	14.50	14.04	14.28	+1.78%	3,854,700
2026-01-14	13.79	14.17	13.69	14.03	+1.89%	4,217,100
2026-01-13	14.44	14.60	13.69	13.77	-3.77%	3,004,100
2026-01-12	14.72	14.94	14.14	14.31	-3.11%	4,127,400
2026-01-09	13.66	15.05	13.64	14.77	+8.13%	5,306,500
2026-01-08	13.33	13.78	13.27	13.66	+2.02%	3,439,500
2026-01-07	13.76	13.91	13.36	13.39	-2.48%	2,750,500
2026-01-06	12.69	13.75	12.67	13.73	+8.37%	6,212,900
2026-01-05	12.57	12.69	12.30	12.67	+0.32%	3,577,700
2026-01-02	12.38	12.63	12.21	12.63	+2.68%	2,378,800
2025-12-31	12.62	12.65	12.27	12.30	-2.46%	4,970,200
2025-12-30	12.50	12.69	12.42	12.61	+0.80%	3,004,900
2025-12-29	12.18	12.73	12.15	12.51	+3.22%	4,444,400
2025-12-26	11.90	12.19	11.80	12.12	+1.76%	3,680,500
2025-12-24	11.74	11.98	11.67	11.91	+1.45%	2,289,400
2025-12-23	11.68	11.84	11.56	11.74	-0.09%	4,057,400
2025-12-22	11.45	11.76	11.22	11.75	+2.89%	5,993,900
2025-12-19	12.12	12.15	11.41	11.42	-6.24%	34,134,200
2025-12-18	12.02	12.29	11.95	12.18	+1.75%	4,927,700
2025-12-17	11.78	12.00	11.71	11.97	+1.35%	3,094,100
2025-12-16	11.89	11.92	11.76	11.81	-0.59%	2,828,500
2025-12-15	11.69	11.98	11.60	11.88	+2.15%	4,348,600
2025-12-12	11.68	11.81	11.56	11.63	-0.17%	2,915,500
2025-12-11	12.02	12.08	11.58	11.65	-2.92%	4,196,500
2025-12-10	11.98	12.12	11.77	12.00	+0.00%	5,760,800
2025-12-09	11.96	12.21	11.65	12.00	+0.84%	5,906,999
2025-12-08	11.95	12.69	11.75	11.90	+5.78%	13,293,880
2025-12-05	11.22	11.35	11.16	11.25	-0.27%	1,652,100
2025-12-04	11.07	11.80	11.07	11.28	+0.98%	4,607,600
2025-12-03	11.12	11.20	10.99	11.17	+0.18%	1,500,700
2025-12-02	11.39	11.39	11.15	11.15	-1.50%	2,399,400
2025-12-01	11.65	11.74	11.30	11.32	-3.74%	1,575,000
2025-11-28	11.87	11.91	11.73	11.76	-0.25%	839,900
2025-11-26	11.71	11.82	11.69	11.79	+0.51%	3,313,100
2025-11-25	11.53	11.88	11.52	11.73	+2.18%	4,016,400
2025-11-24	11.52	11.55	11.42	11.48	-0.35%	1,811,100
2025-11-21	11.44	11.65	11.30	11.52	+1.32%	1,490,500
2025-11-20	11.24	11.50	11.23	11.37	+1.88%	2,264,400
2025-11-19	11.41	11.45	11.09	11.16	-2.11%	1,783,800
2025-11-18	11.64	11.70	11.36	11.40	-2.31%	1,261,300
2025-11-17	11.70	11.78	11.51	11.67	+0.17%	1,539,000
2025-11-14	11.55	11.65	11.32	11.65	+0.00%	1,531,700
2025-11-13	11.56	11.70	11.53	11.65	+0.78%	1,612,100
2025-11-12	11.39	11.61	11.34	11.56	+0.61%	1,306,600
2025-11-11	11.27	11.59	11.17	11.49	+2.59%	2,099,200
2025-11-10	11.47	11.52	10.82	11.20	-3.20%	3,342,800
2025-11-07	11.55	11.62	11.39	11.57	-0.17%	2,087,500
2025-11-06	11.60	11.77	11.59	11.59	-0.26%	1,414,300
2025-11-05	11.66	11.77	11.59	11.62	+0.17%	1,704,500
2025-11-04	11.45	11.64	11.44	11.60	+0.26%	1,708,800
2025-11-03	11.57	11.62	11.33	11.57	-0.43%	1,684,600
2025-10-31	11.50	11.71	11.41	11.62	+0.35%	2,090,900
2025-10-30	11.56	11.66	11.50	11.58	+0.26%	1,268,200
2025-10-29	11.90	12.09	11.46	11.55	-3.43%	1,857,300
2025-10-28	12.10	12.15	11.86	11.96	-0.66%	1,625,000
2025-10-27	11.86	12.06	11.85	12.04	+1.52%	1,473,700
2025-10-24	11.75	11.89	11.63	11.86	+1.80%	1,225,500
2025-10-23	11.86	11.86	11.61	11.65	-1.27%	1,533,000
2025-10-22	11.84	11.89	11.65	11.80	-0.34%	1,396,800
2025-10-21	11.91	11.93	11.71	11.84	-0.84%	1,485,600
2025-10-20	11.32	11.96	11.30	11.94	+5.85%	1,699,600
2025-10-17	11.20	11.32	11.14	11.28	+0.09%	1,260,000
2025-10-16	11.34	11.44	11.19	11.27	-0.27%	1,433,000
2025-10-15	11.23	11.46	11.20	11.30	+0.53%	1,271,300
2025-10-14	11.00	11.26	10.95	11.24	+2.09%	1,532,800
2025-10-13	10.92	11.08	10.90	11.01	+1.10%	1,245,400
2025-10-10	11.06	11.12	10.79	10.89	-1.27%	1,797,100
2025-10-09	11.13	11.24	11.00	11.03	-0.63%	1,392,800
2025-10-08	11.42	11.42	11.07	11.10	-1.94%	1,777,200
2025-10-07	11.30	11.46	11.23	11.32	+0.71%	1,812,900
2025-10-06	11.19	11.30	11.14	11.24	+0.72%	1,458,600
2025-10-03	11.19	11.27	11.13	11.16	+0.45%	1,046,600
2025-10-02	11.01	11.13	10.92	11.11	+0.82%	1,775,900
2025-10-01	11.07	11.26	11.00	11.02	-0.18%	2,357,000
2025-09-30	11.06	11.14	10.98	11.04	-0.09%	2,334,700
2025-09-29	11.17	11.19	11.02	11.05	-0.99%	1,561,000
2025-09-26	11.19	11.26	11.12	11.16	+0.27%	1,363,600
2025-09-25	11.30	11.36	11.09	11.13	-1.85%	1,339,400
2025-09-24	11.42	11.47	11.31	11.34	-1.31%	1,345,900
2025-09-23	11.49	11.64	11.39	11.49	-0.26%	1,688,700
2025-09-22	11.82	11.82	11.50	11.52	-2.46%	2,173,900
2025-09-19	12.23	12.24	11.78	11.81	-3.04%	2,916,200
2025-09-18	12.11	12.25	12.04	12.18	+0.50%	1,494,500
2025-09-17	12.18	12.30	12.07	12.12	+0.25%	2,061,200
2025-09-16	12.20	12.23	12.06	12.09	-0.74%	1,292,500
2025-09-15	12.17	12.21	12.08	12.18	+0.66%	1,247,300
2025-09-12	12.12	12.15	12.01	12.10	-0.33%	1,117,000
2025-09-11	12.04	12.20	12.03	12.14	+0.91%	1,145,300
2025-09-10	11.80	12.07	11.80	12.03	+1.52%	1,827,800
2025-09-09	11.83	12.11	11.74	11.85	-0.25%	1,964,500
2025-09-08	12.30	12.34	11.84	11.88	-3.49%	2,524,000
2025-09-05	12.39	12.44	12.22	12.31	-0.49%	1,427,100
2025-09-04	12.50	12.50	12.27	12.37	-0.48%	1,649,900
2025-09-03	12.25	12.51	12.23	12.43	+1.39%	2,246,300
2025-09-02	12.82	12.84	12.08	12.26	-5.40%	4,130,300
2025-08-29	12.94	13.41	12.87	12.96	+0.54%	4,753,100
2025-08-28	12.68	12.90	12.52	12.89	+2.22%	3,152,700
2025-08-27	12.20	12.65	12.20	12.61	+3.36%	2,146,200
2025-08-26	12.25	12.37	12.16	12.20	-0.57%	2,168,400
2025-08-25	12.15	12.45	12.12	12.27	+0.57%	1,939,600
2025-08-22	11.75	12.23	11.72	12.20	+4.81%	2,886,200
2025-08-21	11.66	11.74	11.57	11.64	-0.43%	1,608,600
2025-08-20	11.52	11.73	11.49	11.69	+2.10%	2,029,500
2025-08-19	11.45	11.56	11.39	11.45	+0.00%	1,199,000
2025-08-18	11.43	11.49	11.33	11.45	+0.44%	1,635,000
2025-08-15	11.36	11.45	11.20	11.40	+0.26%	2,102,000
2025-08-14	11.36	11.48	11.27	11.37	-0.26%	1,375,900
2025-08-13	11.50	11.56	11.33	11.40	-0.70%	1,875,000
2025-08-12	11.34	11.49	11.23	11.48	+2.78%	2,428,200
2025-08-11	10.87	11.37	10.77	11.17	+3.52%	2,807,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+25.01%). Worst month: Aug (-26.08%). Based on 5 years of daily data (2022–2026).

Jan+0.76%
Feb+1.17%
Mar-3.73%
Apr-3.32%
May-2.33%
Jun-3.02%
Jul+25.01%
Aug-26.08%
Sep-14.88%
Oct+8.46%
Nov+1.23%
Dec+3.87%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Hawaiian Electric Industries Inc's (HE) latest close?

12.40 on 2026-08-07, from the Closelook data lake's daily price record.

What is HE's 52-week high and low?

17.38 high and 10.60 low over the trailing 52 weeks, as of 2026-08-07.

What is Hawaiian Electric Industries Inc's strongest and weakest month historically?

Historically, HE's strongest calendar month has been Jul (average +25.01%) and its weakest Aug (average -26.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.