Hawaiian Electric Inc 5.00 referred Stock Ser. E (OP: HAWEL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 25.50 | 25.50 | 25.50 | 0 | +1.00(+4.08%) | |
| May 27, 2021 | 24.10 | 24.50 | 24.10 | 24.50 | 634 | +0.51(+2.13%) |
| May 25, 2021 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
| May 21, 2021 | 23.99 | 23.99 | 23.99 | 15 | +0.01(+0.04%) | |
| May 20, 2021 | 23.98 | 23.98 | 23.98 | 23.98 | 108 | +0.23(+0.97%) |
| May 14, 2021 | 23.75 | 23.75 | 23.75 | 15 | +0.00(+0.00%) | |
| May 13, 2021 | 23.75 | 23.75 | 23.75 | 23.75 | 159 | +0.45(+1.93%) |
| May 11, 2021 | 23.30 | 23.30 | 23.30 | 5 | -0.45(-1.89%) | |
| May 07, 2021 | 23.75 | 23.75 | 23.75 | 28 | -0.25(-1.04%) | |
| May 06, 2021 | 24.45 | 24.45 | 24.00 | 24.00 | 1,108 | -6.00(-20.00%) |
| May 05, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +5.50(+22.45%) |
| May 04, 2021 | 24.50 | 24.50 | 24.50 | 32 | +0.00(+0.00%) | |
| May 03, 2021 | 24.50 | 24.50 | 24.50 | 4 | +0.00(+0.00%) | |
| Apr 28, 2021 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 24.50 | 24.50 | 24.50 | 0 | -0.50(-2.00%) | |
| Apr 23, 2021 | 25.00 | 25.00 | 25.00 | 20 | +0.00(+0.00%) | |
| Apr 22, 2021 | 25.00 | 25.00 | 25.00 | 4 | +0.00(+0.00%) | |
| Apr 21, 2021 | 25.00 | 25.00 | 25.00 | 90 | +0.00(+0.00%) | |
| Apr 20, 2021 | 25.00 | 25.00 | 25.00 | 10 | +0.00(+0.00%) | |
| Apr 19, 2021 | 25.00 | 25.00 | 25.00 | 11 | +0.00(+0.00%) | |
| Apr 16, 2021 | 25.00 | 25.00 | 25.00 | 67 | +0.00(+0.00%) | |
| Apr 15, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 150 | +0.96(+3.99%) |
| Apr 12, 2021 | 24.04 | 24.04 | 24.04 | 0 | +0.04(+0.17%) | |
| Apr 05, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 24.00 | 24.00 | 24.00 | 2 | +0.00(+0.00%) | |
| Mar 23, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 24.00 | 24.00 | 24.00 | 155 | +0.00(+0.00%) | |
| Mar 19, 2021 | 24.00 | 24.00 | 24.00 | 5 | +0.00(+0.00%) | |
| Mar 18, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 227 | +0.00(+0.00%) |
| Mar 17, 2021 | 24.05 | 24.05 | 24.00 | 24.00 | 8,642 | -1.00(-4.00%) |
| Mar 16, 2021 | 25.74 | 27.99 | 25.00 | 25.00 | 17,950 | +0.00(+0.00%) |
| Mar 10, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Mar 05, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 25.00 | 25.00 | 25.00 | 40 | +0.00(+0.00%) | |
| Feb 26, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Feb 25, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 863 | +0.00(+0.00%) |
| Feb 24, 2021 | 25.00 | 25.00 | 25.00 | 2 | +0.00(+0.00%) | |
| Feb 23, 2021 | 25.00 | 25.00 | 25.00 | 1 | +0.00(+0.00%) | |
| Feb 22, 2021 | 25.00 | 25.00 | 25.00 | 50 | +0.00(+0.00%) | |
| Feb 17, 2021 | 25.00 | 25.00 | 25.00 | 0 | +1.99(+8.65%) | |
| Feb 10, 2021 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 23.01 | 23.01 | 23.01 | 50 | +0.00(+0.00%) | |
| Feb 08, 2021 | 24.00 | 25.00 | 23.01 | 23.01 | 920 | -0.98(-4.09%) |
| Feb 05, 2021 | 23.99 | 23.99 | 23.99 | 23.99 | 100 | +0.00(+0.00%) |
| Feb 04, 2021 | 23.99 | 23.99 | 23.99 | 23.99 | 135 | +1.24(+5.45%) |
| Feb 02, 2021 | 22.75 | 22.75 | 22.75 | 0 | -0.25(-1.09%) | |
| Feb 01, 2021 | 23.00 | 23.00 | 23.00 | 60 | +0.00(+0.00%) | |
| Jan 29, 2021 | 23.50 | 23.50 | 23.00 | 23.00 | 1,000 | -2.00(-8.00%) |
| Jan 25, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 20, 2021 | 25.00 | 25.00 | 25.00 | 0 | -1.00(-3.85%) | |
| Jan 19, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 103 | +2.00(+8.33%) |
| Jan 12, 2021 | 24.00 | 24.00 | 24.00 | 0 | +1.20(+5.26%) | |
| Jan 08, 2021 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Jan 05, 2021 | 22.80 | 22.80 | 22.80 | 1 | +0.00(+0.00%) | |
| Jan 04, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 265 | -0.45(-1.94%) |
| Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 2,090 | +0.00(+0.00%) | |
| Dec 30, 2020 | 24.00 | 24.00 | 23.25 | 23.25 | 2,090 | -0.75(-3.12%) |
| Dec 29, 2020 | 25.25 | 26.50 | 24.00 | 24.00 | 600 | +0.50(+2.13%) |
| Dec 28, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 188 | +0.00(+0.00%) |
| Dec 22, 2020 | 23.50 | 23.50 | 23.50 | 0 | -1.50(-6.00%) | |
| Dec 21, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
| Dec 15, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.10(+0.40%) | |
| Dec 14, 2020 | 24.90 | 24.90 | 24.90 | 5 | +0.00(+0.00%) | |
| Dec 10, 2020 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 24.90 | 24.90 | 24.90 | 0 | +0.10(+0.40%) | |
| Dec 07, 2020 | 24.80 | 24.80 | 24.80 | 3 | +0.00(+0.00%) | |
| Dec 04, 2020 | 24.80 | 24.80 | 24.80 | 48 | +0.00(+0.00%) | |
| Dec 01, 2020 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
| Nov 27, 2020 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 24.80 | 24.80 | 24.80 | 0 | +1.30(+5.53%) | |
| Nov 16, 2020 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) | |
| Nov 13, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | +0.00(+0.00%) |
| Nov 12, 2020 | 23.50 | 23.50 | 23.50 | 5 | +0.00(+0.00%) | |
| Nov 11, 2020 | 23.50 | 23.50 | 23.50 | 20 | +0.00(+0.00%) | |
| Nov 10, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 500 | +0.96(+4.26%) |
| Nov 09, 2020 | 22.54 | 24.00 | 22.54 | 22.54 | 464 | -1.46(-6.08%) |
| Nov 05, 2020 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Nov 02, 2020 | 24.00 | 24.00 | 24.00 | 0 | -1.00(-4.00%) | |
| Oct 30, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +1.04(+4.34%) |
| Oct 28, 2020 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 23.96 | 23.96 | 23.96 | 0 | +0.96(+4.17%) | |
| Oct 21, 2020 | 23.00 | 23.00 | 23.00 | 0 | +1.00(+4.55%) | |
| Oct 20, 2020 | 22.00 | 22.00 | 22.00 | 1 | +0.00(+0.00%) | |
| Oct 15, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 22.00 | 22.00 | 22.00 | 1 | +0.00(+0.00%) | |
| Oct 02, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.60(+2.80%) |
| Oct 01, 2020 | 21.40 | 21.40 | 21.40 | 5 | +0.00(+0.00%) | |
| Sep 30, 2020 | 21.40 | 21.40 | 21.40 | 3 | +0.00(+0.00%) | |
| Sep 29, 2020 | 21.40 | 21.40 | 21.40 | 5 | +0.00(+0.00%) | |
| Sep 23, 2020 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 22.85 | 23.05 | 21.40 | 21.40 | 440 | -1.62(-7.04%) |
| Sep 17, 2020 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 23.02 | 23.02 | 23.02 | 1 | +0.00(+0.00%) | |
| Sep 15, 2020 | 23.02 | 23.02 | 23.02 | 23.02 | 138 | +0.00(+0.00%) |
| Sep 14, 2020 | 23.02 | 23.02 | 23.02 | 10 | +0.00(+0.00%) | |
| Sep 10, 2020 | 23.02 | 23.02 | 23.02 | 0 | -0.08(-0.35%) | |
| Sep 03, 2020 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 23.10 | 23.10 | 23.10 | 0 | +0.09(+0.39%) | |
| Aug 25, 2020 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) | |
| Aug 24, 2020 | 23.01 | 23.01 | 23.01 | 23.01 | 179 | +0.01(+0.04%) |
| Aug 21, 2020 | 23.00 | 23.00 | 23.00 | 10 | +0.00(+0.00%) | |
| Aug 20, 2020 | 23.00 | 23.00 | 23.00 | 25 | +0.00(+0.00%) | |
| Aug 19, 2020 | 23.00 | 23.00 | 23.00 | 15 | +0.00(+0.00%) | |
| Aug 18, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -4.19(-15.41%) |
| Aug 17, 2020 | 24.46 | 27.20 | 24.46 | 27.19 | 1,150 | +2.19(+8.76%) |
| Aug 10, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 25.00 | 25.00 | 25.00 | 0 | +1.75(+7.53%) | |
| Aug 04, 2020 | 23.25 | 23.25 | 23.25 | 20 | +0.00(+0.00%) | |
| Aug 03, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 105 | -3.95(-14.52%) |
| Jul 31, 2020 | 27.20 | 27.20 | 27.20 | 27.20 | 100 | +3.76(+16.04%) |
| Jul 30, 2020 | 23.44 | 23.44 | 23.44 | 50 | +0.00(+0.00%) | |
| Jul 29, 2020 | 23.44 | 23.44 | 23.44 | 23.44 | 200 | +0.06(+0.26%) |
| Jul 28, 2020 | 23.38 | 23.38 | 23.38 | 1 | +0.00(+0.00%) | |
| Jul 27, 2020 | 23.38 | 23.38 | 23.38 | 33 | +0.00(+0.00%) | |
| Jul 24, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | +0.38(+1.65%) |
| Jul 15, 2020 | 23.00 | 23.00 | 23.00 | 0 | -0.33(-1.41%) | |
| Jul 08, 2020 | 23.33 | 23.33 | 23.33 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 23.33 | 23.33 | 23.33 | 0 | +0.08(+0.34%) | |
| Jun 26, 2020 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 125 | +0.00(+0.00%) |
| Jun 24, 2020 | 23.25 | 23.25 | 23.25 | 10 | +0.00(+0.00%) | |
| Jun 18, 2020 | 23.25 | 23.25 | 23.25 | 0 | +2.49(+11.99%) | |
| Jun 16, 2020 | 20.76 | 20.76 | 20.76 | 0 | -2.69(-11.47%) | |
| Jun 10, 2020 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
| Jun 04, 2020 | 23.45 | 23.45 | 23.45 | 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.
