Hawaiian Electric Inc 5.00 referred Stock Ser. E (OP: HAWEL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 21.42 | 21.42 | 20.92 | 21.00 | 3,144 | -3.68(-14.91%) |
| May 22, 2020 | 24.68 | 24.68 | 24.68 | 0 | +0.00(+0.00%) | |
| May 21, 2020 | 24.68 | 24.68 | 24.68 | 24.68 | 100 | +3.26(+15.22%) |
| May 18, 2020 | 21.42 | 21.42 | 21.42 | 0 | -1.58(-6.87%) | |
| May 14, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| May 04, 2020 | 23.00 | 23.00 | 23.00 | 0 | -1.21(-5.00%) | |
| May 01, 2020 | 24.21 | 24.21 | 24.21 | 2 | +0.00(+0.00%) | |
| Apr 28, 2020 | 24.21 | 24.21 | 24.21 | 0 | +2.81(+13.13%) | |
| Apr 27, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | -2.60(-10.83%) |
| Apr 22, 2020 | 24.00 | 24.00 | 24.00 | 0 | +1.00(+4.35%) | |
| Apr 17, 2020 | 23.00 | 23.00 | 23.00 | 0 | +1.84(+8.70%) | |
| Apr 16, 2020 | 21.16 | 21.16 | 21.16 | 1 | +0.00(+0.00%) | |
| Apr 08, 2020 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
| Apr 06, 2020 | 21.16 | 21.16 | 21.16 | 0 | -0.63(-2.89%) | |
| Mar 26, 2020 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 21.79 | 21.79 | 21.79 | 0 | -0.21(-0.95%) | |
| Mar 23, 2020 | 21.44 | 22.00 | 20.20 | 22.00 | 800 | +0.60(+2.80%) |
| Mar 19, 2020 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) | |
| Mar 18, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 350 | +0.00(+0.00%) |
| Mar 17, 2020 | 21.40 | 21.40 | 21.40 | 21.40 | 800 | -0.05(-0.23%) |
| Mar 16, 2020 | 21.45 | 21.45 | 21.45 | 5 | +0.00(+0.00%) | |
| Mar 13, 2020 | 21.45 | 21.65 | 21.45 | 21.45 | 300 | +0.00(+0.00%) |
| Mar 12, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 300 | -1.05(-4.67%) |
| Mar 03, 2020 | 22.50 | 22.50 | 22.50 | 0 | -0.87(-3.71%) | |
| Feb 27, 2020 | 23.37 | 23.37 | 23.37 | 0 | +0.01(+0.03%) | |
| Feb 20, 2020 | 23.36 | 23.36 | 23.36 | 0 | +1.91(+8.90%) | |
| Feb 14, 2020 | 21.45 | 21.45 | 21.45 | 0 | -1.55(-6.74%) | |
| Feb 12, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Feb 07, 2020 | 22.98 | 23.00 | 22.98 | 23.00 | 200 | +0.30(+1.32%) |
| Feb 04, 2020 | 22.70 | 22.70 | 22.70 | 0 | -0.00(-0.00%) | |
| Jan 31, 2020 | 22.70 | 22.70 | 22.70 | 0 | +0.70(+3.18%) | |
| Jan 28, 2020 | 22.00 | 22.00 | 22.00 | 0 | -0.49(-2.18%) | |
| Jan 24, 2020 | 22.49 | 22.49 | 22.49 | 0 | +1.04(+4.85%) | |
| Jan 22, 2020 | 21.45 | 21.45 | 21.45 | 0 | -0.80(-3.60%) | |
| Jan 21, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 420 | -0.25(-1.11%) |
| Jan 17, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | +0.00(+0.00%) |
| Jan 16, 2020 | 22.55 | 22.55 | 21.22 | 22.50 | 300 | -0.05(-0.22%) |
| Jan 14, 2020 | 22.55 | 22.55 | 22.55 | 0 | -0.20(-0.88%) | |
| Jan 02, 2020 | 22.75 | 22.75 | 22.75 | 0 | -0.25(-1.09%) | |
| Dec 31, 2019 | 23.00 | 23.00 | 23.00 | 90 | +0.00(+0.00%) | |
| Dec 30, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 251 | +1.45(+6.73%) |
| Dec 24, 2019 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.05(+0.23%) |
| Dec 16, 2019 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 21.50 | 21.50 | 21.50 | 58 | +0.00(+0.00%) | |
| Dec 12, 2019 | 21.50 | 21.50 | 21.50 | 80 | +0.00(+0.00%) | |
| Dec 10, 2019 | 21.50 | 21.50 | 21.50 | 0 | -1.85(-7.92%) | |
| Dec 09, 2019 | 23.35 | 23.35 | 23.35 | 4 | +0.00(+0.00%) | |
| Dec 06, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 200 | +0.80(+3.55%) |
| Dec 04, 2019 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) | |
| Nov 25, 2019 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) | |
| Nov 22, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | +0.03(+0.13%) |
| Nov 21, 2019 | 22.52 | 22.52 | 22.52 | 22.52 | 100 | +0.00(+0.00%) |
| Nov 19, 2019 | 22.52 | 22.52 | 22.52 | 0 | -0.23(-1.01%) | |
| Nov 15, 2019 | 22.75 | 22.75 | 22.75 | 0 | -2.80(-10.96%) | |
| Nov 14, 2019 | 25.55 | 25.55 | 25.55 | 25.55 | 385 | +2.55(+11.09%) |
| Nov 13, 2019 | 23.50 | 23.50 | 23.00 | 23.00 | 2,390 | -0.10(-0.43%) |
| Nov 07, 2019 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Nov 04, 2019 | 23.10 | 23.10 | 23.10 | 0 | +0.59(+2.62%) | |
| Oct 28, 2019 | 22.51 | 22.51 | 22.51 | 0 | +0.01(+0.04%) | |
| Oct 22, 2019 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 22.50 | 22.50 | 22.50 | 92 | +0.00(+0.00%) | |
| Oct 18, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 300 | +0.00(+0.00%) |
| Oct 17, 2019 | 22.50 | 22.50 | 22.50 | 25 | +0.00(+0.00%) | |
| Oct 16, 2019 | 22.50 | 22.50 | 22.50 | 10 | +0.00(+0.00%) | |
| Oct 15, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 818 | -0.25(-1.10%) |
| Oct 04, 2019 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 22.75 | 22.75 | 22.75 | 10 | +0.00(+0.00%) | |
| Oct 02, 2019 | 22.50 | 22.75 | 22.50 | 22.75 | 600 | +1.75(+8.33%) |
| Sep 26, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 22.00 | 22.00 | 21.00 | 21.00 | 231 | +0.00(+0.00%) |
| Sep 17, 2019 | 22.00 | 22.00 | 20.80 | 21.00 | 2,051 | -1.00(-4.55%) |
| Sep 11, 2019 | 22.00 | 22.00 | 22.00 | 0 | -1.15(-4.97%) | |
| Sep 06, 2019 | 23.15 | 23.15 | 23.15 | 0 | -0.10(-0.43%) | |
| Sep 04, 2019 | 23.25 | 23.25 | 23.25 | 0 | -0.16(-0.68%) | |
| Sep 03, 2019 | 23.41 | 23.41 | 23.41 | 12 | +0.00(+0.00%) | |
| Aug 29, 2019 | 23.41 | 23.41 | 23.41 | 0 | -0.49(-2.05%) | |
| Aug 22, 2019 | 23.90 | 23.90 | 23.90 | 0 | +0.90(+3.91%) | |
| Aug 21, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -2.00(-8.00%) |
| Aug 19, 2019 | 25.00 | 25.00 | 25.00 | 0 | -2.00(-7.41%) | |
| Aug 15, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +4.98(+22.62%) |
| Jul 16, 2019 | 22.02 | 22.02 | 22.02 | 0 | -0.98(-4.26%) | |
| Jul 09, 2019 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jul 08, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 240 | +0.95(+4.31%) |
| Jun 28, 2019 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 22.05 | 22.05 | 22.05 | 34 | +0.00(+0.00%) | |
| Jun 13, 2019 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
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.
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.
