5 DAY PERFORMANCE
-4.34%
1 MONTH PERFORMANCE
+11.35%
3 MONTH PERFORMANCE
+41.14%
6 MONTH PERFORMANCE
+40.52%
YEAR-TO-DATE PERFORMANCE
+30.81%
1 YEAR PERFORMANCE
+50.66%
Hawaiian Electric Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.43 | $16.13 (-1.86%) | $16.48 | $16.12 | 1.30 M | $2.79 B |
| 02/17/2026 | $16.91 | $16.44 (-2.78%) | $16.99 | $16.44 | 1.70 M | $2.84 B |
| 02/13/2026 | $16.25 | $16.82 (3.51%) | $16.99 | $16.24 | 3.34 M | $2.90 B |
| 02/12/2026 | $16.73 | $16.30 (-2.57%) | $16.82 | $15.95 | 3.65 M | $2.81 B |
| 02/11/2026 | $16.75 | $16.59 (-0.96%) | $16.95 | $16.57 | 2.45 M | $2.86 B |
| 02/10/2026 | $16.94 | $16.70 (-1.42%) | $17.05 | $16.66 | 3.18 M | $2.88 B |
| 02/09/2026 | $16.98 | $16.80 (-1.06%) | $17.08 | $16.77 | 1.96 M | $2.90 B |
| 02/06/2026 | $17.00 | $17.08 (0.47%) | $17.38 | $16.95 | 4.03 M | $2.95 B |
| 02/05/2026 | $16.27 | $16.99 (4.43%) | $17.09 | $16.27 | 3.60 M | $2.93 B |
| 02/04/2026 | $16.00 | $16.47 (2.94%) | $16.50 | $15.95 | 3.36 M | $2.84 B |
| 02/03/2026 | $15.45 | $15.88 (2.78%) | $16.00 | $15.14 | 3.27 M | $2.74 B |
| 02/02/2026 | $15.33 | $15.19 (-0.91%) | $15.50 | $15.15 | 1.99 M | $2.62 B |
| 01/30/2026 | $15.76 | $15.32 (-2.79%) | $15.93 | $15.25 | 3.53 M | $2.64 B |
| 01/29/2026 | $15.98 | $15.87 (-0.69%) | $16.67 | $15.76 | 3.48 M | $2.74 B |
| 01/28/2026 | $15.37 | $15.80 (2.8%) | $15.81 | $15.27 | 3.02 M | $2.73 B |
| 01/27/2026 | $15.01 | $15.40 (2.6%) | $15.48 | $14.98 | 1.78 M | $2.66 B |
| 01/26/2026 | $15.07 | $15.03 (-0.27%) | $15.67 | $14.90 | 2.81 M | $2.59 B |
| 01/23/2026 | $14.92 | $14.74 (-1.21%) | $15.14 | $14.67 | 3.83 M | $2.54 B |
| 01/22/2026 | $14.72 | $15.03 (2.11%) | $15.26 | $14.53 | 4.52 M | $2.59 B |
| 01/21/2026 | $14.16 | $14.72 (3.95%) | $14.83 | $14.16 | 3.22 M | $2.54 B |
| 01/20/2026 | $13.98 | $14.09 (0.79%) | $14.45 | $13.74 | 3.20 M | $2.43 B |
| 01/16/2026 | $14.26 | $14.45 (1.33%) | $14.72 | $14.00 | 3.23 M | $2.49 B |
| 01/15/2026 | $14.04 | $14.28 (1.71%) | $14.50 | $14.04 | 3.85 M | $2.46 B |
| 01/14/2026 | $13.79 | $14.03 (1.74%) | $14.17 | $13.69 | 4.22 M | $2.42 B |
| 01/13/2026 | $14.44 | $13.77 (-4.64%) | $14.60 | $13.69 | 3.00 M | $2.38 B |
| 01/12/2026 | $14.72 | $14.31 (-2.79%) | $14.94 | $14.14 | 4.13 M | $2.47 B |
| 01/09/2026 | $13.66 | $14.77 (8.13%) | $15.05 | $13.64 | 5.31 M | $2.55 B |
| 01/08/2026 | $13.33 | $13.66 (2.48%) | $13.78 | $13.27 | 3.44 M | $2.36 B |
| 01/07/2026 | $13.76 | $13.39 (-2.69%) | $13.91 | $13.36 | 2.75 M | $2.31 B |
| 01/06/2026 | $12.69 | $13.73 (8.2%) | $13.75 | $12.67 | 6.21 M | $2.37 B |
| 01/05/2026 | $12.57 | $12.67 (0.8%) | $12.69 | $12.30 | 3.58 M | $2.19 B |
| 01/02/2026 | $12.38 | $12.63 (2.02%) | $12.63 | $12.21 | 2.38 M | $2.18 B |
| 12/31/2025 | $12.62 | $12.30 (-2.54%) | $12.65 | $12.27 | 4.97 M | $2.12 B |
| 12/30/2025 | $12.50 | $12.61 (0.88%) | $12.69 | $12.42 | 3.00 M | $2.18 B |
| 12/29/2025 | $12.18 | $12.51 (2.71%) | $12.73 | $12.15 | 4.44 M | $2.16 B |
| 12/26/2025 | $11.90 | $12.12 (1.85%) | $12.19 | $11.80 | 3.68 M | $2.09 B |
| 12/24/2025 | $11.74 | $11.91 (1.45%) | $11.98 | $11.67 | 2.29 M | $2.06 B |
| 12/23/2025 | $11.68 | $11.74 (0.51%) | $11.84 | $11.56 | 4.06 M | $2.03 B |
| 12/22/2025 | $11.45 | $11.75 (2.62%) | $11.76 | $11.22 | 5.99 M | $2.03 B |
| 12/19/2025 | $12.12 | $11.42 (-5.78%) | $12.15 | $11.41 | 34.13 M | $1.97 B |
| 12/18/2025 | $12.02 | $12.18 (1.33%) | $12.29 | $11.95 | 4.93 M | $2.10 B |
| 12/17/2025 | $11.78 | $11.97 (1.61%) | $12.00 | $11.71 | 3.09 M | $2.07 B |
| 12/16/2025 | $11.89 | $11.81 (-0.67%) | $11.92 | $11.76 | 2.83 M | $2.04 B |
| 12/15/2025 | $11.69 | $11.88 (1.63%) | $11.98 | $11.60 | 4.35 M | $2.05 B |
| 12/12/2025 | $11.68 | $11.63 (-0.43%) | $11.81 | $11.56 | 2.92 M | $2.01 B |
| 12/11/2025 | $12.02 | $11.65 (-3.08%) | $12.08 | $11.58 | 4.20 M | $2.01 B |
| 12/10/2025 | $11.98 | $12.00 (0.17%) | $12.12 | $11.77 | 5.76 M | $2.07 B |
| 12/09/2025 | $11.96 | $12.00 (0.33%) | $12.21 | $11.65 | 5.91 M | $2.07 B |
| 12/08/2025 | $11.95 | $11.90 (-0.42%) | $12.69 | $11.75 | 13.29 M | $2.05 B |
| 12/05/2025 | $11.22 | $11.25 (0.27%) | $11.35 | $11.16 | 1.65 M | $1.94 B |
| 12/04/2025 | $11.07 | $11.28 (1.9%) | $11.80 | $11.07 | 4.61 M | $1.95 B |
| 12/03/2025 | $11.12 | $11.17 (0.45%) | $11.20 | $10.99 | 1.50 M | $1.93 B |
| 12/02/2025 | $11.39 | $11.15 (-2.11%) | $11.39 | $11.15 | 2.40 M | $1.92 B |
| 12/01/2025 | $11.65 | $11.32 (-2.83%) | $11.74 | $11.30 | 1.58 M | $1.95 B |
| 11/28/2025 | $11.87 | $11.76 (-0.93%) | $11.91 | $11.73 | 839.92 K | $2.03 B |
| 11/26/2025 | $11.71 | $11.79 (0.68%) | $11.82 | $11.69 | 3.31 M | $2.04 B |
| 11/25/2025 | $11.53 | $11.73 (1.73%) | $11.88 | $11.52 | 4.02 M | $2.02 B |
| 11/24/2025 | $11.52 | $11.48 (-0.35%) | $11.55 | $11.42 | 1.81 M | $1.98 B |
| 11/21/2025 | $11.44 | $11.52 (0.7%) | $11.65 | $11.30 | 1.49 M | $1.99 B |
| 11/20/2025 | $11.24 | $11.37 (1.16%) | $11.50 | $11.23 | 2.26 M | $1.96 B |
| 11/19/2025 | $11.41 | $11.16 (-2.19%) | $11.45 | $11.09 | 1.78 M | $1.93 B |
| 11/18/2025 | $11.64 | $11.40 (-2.06%) | $11.70 | $11.36 | 1.26 M | $1.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
