Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hawaiian Electric Industries (NY: HE )

10.39 -0.14 (-1.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 10.57 10.59 10.37 10.39 1,070,270 -0.14(-1.33%)
Nov 27, 2024 10.70 10.71 10.46 10.53 2,038,811 -0.04(-0.38%)
Nov 26, 2024 10.88 10.88 10.36 10.57 2,340,797 -0.41(-3.73%)
Nov 25, 2024 10.71 11.01 10.69 10.98 3,174,669 +0.37(+3.49%)
Nov 22, 2024 10.60 10.69 10.49 10.61 1,581,804 +0.11(+1.05%)
Nov 21, 2024 10.46 10.64 10.36 10.50 1,777,511 +0.03(+0.29%)
Nov 20, 2024 10.60 10.66 10.36 10.47 1,887,039 -0.11(-1.04%)
Nov 19, 2024 10.46 10.59 10.35 10.58 1,696,870 -0.05(-0.47%)
Nov 18, 2024 10.31 10.64 10.30 10.63 2,413,588 +0.35(+3.40%)
Nov 15, 2024 10.05 10.68 9.845 10.28 4,450,898 +0.44(+4.47%)
Nov 14, 2024 9.730 9.900 9.600 9.840 2,341,838 +0.14(+1.44%)
Nov 13, 2024 10.11 10.38 9.700 9.700 3,314,603 -0.40(-3.96%)
Nov 12, 2024 9.950 10.34 9.900 10.10 2,628,209 +0.13(+1.30%)
Nov 11, 2024 10.40 10.50 9.400 9.970 7,821,396 -0.67(-6.30%)
Nov 08, 2024 10.66 10.78 10.40 10.64 4,202,756 +0.06(+0.57%)
Nov 07, 2024 10.77 10.85 10.31 10.58 3,777,625 -0.05(-0.47%)
Nov 06, 2024 10.54 10.83 10.38 10.63 2,900,114 +0.12(+1.14%)
Nov 05, 2024 10.35 10.92 10.18 10.51 4,217,062 +0.13(+1.25%)
Nov 04, 2024 10.20 10.50 10.15 10.38 3,875,327 +0.16(+1.57%)
Nov 01, 2024 10.36 10.68 10.10 10.22 3,667,475 -0.05(-0.49%)
Oct 31, 2024 10.10 10.29 9.980 10.27 2,944,778 +0.27(+2.70%)
Oct 30, 2024 9.900 10.19 9.850 10.00 3,065,807 +0.07(+0.70%)
Oct 29, 2024 10.05 10.18 9.930 9.930 3,092,871 -0.14(-1.39%)
Oct 28, 2024 10.13 10.39 9.960 10.07 5,826,650 +0.32(+3.28%)
Oct 25, 2024 9.830 9.950 9.700 9.750 2,507,284 +0.01(+0.10%)
Oct 24, 2024 9.690 9.890 9.630 9.740 1,581,885 +0.02(+0.21%)
Oct 23, 2024 9.830 9.830 9.645 9.720 1,974,821 -0.16(-1.62%)
Oct 22, 2024 9.850 10.02 9.760 9.880 2,033,054 -0.02(-0.20%)
Oct 21, 2024 10.09 10.15 9.775 9.900 2,524,551 -0.21(-2.08%)
Oct 18, 2024 10.26 10.26 9.910 10.11 2,376,600 -0.12(-1.17%)
Oct 17, 2024 10.38 10.39 10.10 10.23 2,122,377 -0.22(-2.11%)
Oct 16, 2024 10.56 10.60 10.30 10.45 2,952,424 +0.06(+0.58%)
Oct 15, 2024 10.10 10.49 10.02 10.39 3,650,058 +0.29(+2.87%)
Oct 14, 2024 9.730 10.12 9.620 10.10 2,873,138 +0.37(+3.80%)
Oct 11, 2024 9.810 9.980 9.710 9.730 1,870,822 -0.07(-0.71%)
Oct 10, 2024 9.530 9.860 9.430 9.800 2,507,545 +0.27(+2.83%)
Oct 09, 2024 9.770 9.785 9.260 9.530 4,606,248 -0.24(-2.46%)
Oct 08, 2024 9.720 9.865 9.580 9.770 3,069,274 +0.05(+0.51%)
Oct 07, 2024 9.720 9.900 9.600 9.720 3,148,941 -0.04(-0.41%)
Oct 04, 2024 9.670 9.826 9.635 9.760 3,007,473 -0.01(-0.10%)
Oct 03, 2024 9.250 9.785 9.015 9.770 5,237,836 +0.52(+5.62%)
Oct 02, 2024 9.090 9.250 8.840 9.250 4,436,954 +0.13(+1.43%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.