Hawaiian Electric Inc 5.00 referred Stock Ser. E (OP: HAWEL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 23.75 | 0 | +3.76(+18.81%) | |||
| May 19, 2022 | 19.99 | 3 | -0.04(-0.20%) | |||
| May 11, 2022 | 20.03 | 15 | +0.00(+0.00%) | |||
| May 09, 2022 | 20.03 | 0 | +0.74(+3.84%) | |||
| May 05, 2022 | 19.29 | 50 | -4.61(-19.29%) | |||
| May 02, 2022 | 23.90 | 65 | +0.86(+3.73%) | |||
| Apr 26, 2022 | 23.04 | 0 | -2.16(-8.57%) | |||
| Mar 31, 2022 | 25.20 | 0 | +1.91(+8.20%) | |||
| Mar 22, 2022 | 23.29 | 0 | -1.71(-6.84%) | |||
| Mar 17, 2022 | 25.00 | 0 | +0.01(+0.04%) | |||
| Mar 11, 2022 | 24.99 | 0 | +1.89(+8.18%) | |||
| Mar 04, 2022 | 23.10 | 0 | -2.55(-9.94%) | |||
| Mar 03, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | +2.15(+9.15%) |
| Feb 17, 2022 | 23.50 | 0 | -1.75(-6.93%) | |||
| Feb 16, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.25(+1.00%) |
| Feb 04, 2022 | 25.00 | 0 | +0.22(+0.89%) | |||
| Jan 28, 2022 | 24.78 | 0 | +0.02(+0.08%) | |||
| Jan 19, 2022 | 24.76 | 0 | +1.22(+5.18%) | |||
| Jan 07, 2022 | 23.54 | 0 | -1.51(-6.03%) | |||
| Dec 20, 2021 | 25.05 | 25.05 | 25.05 | 0 | +0.16(+0.64%) | |
| Dec 14, 2021 | 24.89 | 24.89 | 24.89 | 0 | -0.14(-0.56%) | |
| Nov 23, 2021 | 25.03 | 25.03 | 25.03 | 0 | -0.81(-3.13%) | |
| Nov 12, 2021 | 25.84 | 25.84 | 25.84 | 0 | +0.17(+0.66%) | |
| Nov 11, 2021 | 25.67 | 25.67 | 25.67 | 25.67 | 110 | +1.01(+4.10%) |
| Nov 08, 2021 | 24.66 | 24.66 | 24.66 | 0 | -1.04(-4.05%) | |
| Oct 21, 2021 | 25.70 | 25.70 | 25.70 | 105 | -0.26(-1.00%) | |
| Oct 11, 2021 | 25.96 | 25.96 | 25.96 | 0 | +1.96(+8.17%) | |
| Oct 06, 2021 | 24.00 | 24.00 | 24.00 | 0 | -0.95(-3.81%) | |
| Oct 05, 2021 | 25.75 | 25.75 | 24.95 | 24.95 | 350 | -1.05(-4.04%) |
| Sep 21, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.25(+0.97%) | |
| Sep 17, 2021 | 25.75 | 25.75 | 25.75 | 4 | +1.25(+5.10%) | |
| Sep 16, 2021 | 24.25 | 24.50 | 24.10 | 24.50 | 1,010 | -0.12(-0.49%) |
| Sep 15, 2021 | 24.67 | 24.67 | 24.62 | 24.62 | 536 | -0.04(-0.16%) |
| Aug 26, 2021 | 24.66 | 24.66 | 24.66 | 0 | -0.06(-0.24%) | |
| Aug 23, 2021 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) | |
| Aug 16, 2021 | 24.72 | 24.72 | 24.72 | 8 | -1.28(-4.92%) | |
| Aug 10, 2021 | 26.00 | 26.00 | 26.00 | 25 | +1.02(+4.06%) | |
| Aug 03, 2021 | 24.98 | 24.98 | 24.98 | 0 | -0.02(-0.06%) | |
| Jul 27, 2021 | 25.00 | 25.00 | 25.00 | 3 | +0.00(+0.00%) | |
| Jul 26, 2021 | 24.99 | 25.00 | 24.99 | 25.00 | 342 | +0.03(+0.12%) |
| Jul 22, 2021 | 24.97 | 24.97 | 24.97 | 0 | -0.03(-0.12%) | |
| Jul 20, 2021 | 25.00 | 25.00 | 25.00 | 0 | -1.00(-3.85%) | |
| Jul 19, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +0.00(+0.00%) |
| Jul 16, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +1.50(+6.12%) |
| Jul 13, 2021 | 24.50 | 24.50 | 24.50 | 0 | +0.05(+0.20%) | |
| Jul 09, 2021 | 24.45 | 24.45 | 24.45 | 0 | -0.05(-0.20%) | |
| Jul 08, 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 123 | -0.40(-1.61%) |
| Jul 07, 2021 | 24.90 | 24.90 | 24.90 | 24.90 | 235 | -1.10(-4.23%) |
| Jun 24, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Jun 21, 2021 | 26.00 | 26.00 | 26.00 | 0 | +0.50(+1.96%) | |
| Jun 18, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 251 | +1.15(+4.72%) |
| Jun 15, 2021 | 24.35 | 24.35 | 24.35 | 0 | -0.45(-1.81%) | |
| Jun 14, 2021 | 25.00 | 25.00 | 24.80 | 24.80 | 498 | +0.46(+1.89%) |
| Jun 10, 2021 | 24.34 | 24.34 | 24.34 | 0 | +0.14(+0.58%) | |
| Jun 09, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 230 | -1.80(-6.92%) |
| Jun 04, 2021 | 26.00 | 26.00 | 26.00 | 0 | +1.81(+7.48%) |
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.
