Hawaiian Electric Inc 5.00 referred Stock Ser. E (OP: HAWEL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 14.25 | 14.25 | 13.50 | 13.50 | 1,007 | -1.05(-7.22%) |
| May 16, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 100 | +0.26(+1.84%) |
| May 14, 2024 | 14.29 | 50 | -0.21(-1.47%) | |||
| May 02, 2024 | 14.50 | 0 | -0.05(-0.34%) | |||
| Apr 26, 2024 | 14.55 | 4 | +0.31(+2.14%) | |||
| Apr 22, 2024 | 14.24 | 0 | -0.01(-0.04%) | |||
| Apr 16, 2024 | 14.25 | 0 | -0.50(-3.39%) | |||
| Apr 12, 2024 | 14.75 | 1 | +0.60(+4.24%) | |||
| Mar 14, 2024 | 14.15 | 107 | -0.02(-0.14%) | |||
| Mar 11, 2024 | 14.17 | 7 | -0.04(-0.28%) | |||
| Mar 08, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 451 | -0.96(-6.33%) |
| Mar 07, 2024 | 14.17 | 15.17 | 14.17 | 15.17 | 1,100 | +0.97(+6.83%) |
| Mar 06, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 210 | -0.77(-5.14%) |
| Mar 04, 2024 | 14.97 | 0 | +0.79(+5.57%) | |||
| Feb 27, 2024 | 14.18 | 0 | +0.01(+0.07%) | |||
| Feb 21, 2024 | 14.17 | 0 | -0.21(-1.44%) | |||
| Feb 16, 2024 | 14.38 | 0 | +0.13(+0.89%) | |||
| Feb 09, 2024 | 14.25 | 25 | +0.08(+0.56%) | |||
| Feb 05, 2024 | 14.17 | 0 | -0.29(-2.01%) | |||
| Feb 01, 2024 | 14.46 | 20 | -0.25(-1.70%) | |||
| Jan 30, 2024 | 14.71 | 0 | +0.00(+0.00%) | |||
| Jan 29, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 1,535 | -1.04(-6.60%) |
| Jan 26, 2024 | 16.47 | 16.50 | 15.75 | 15.75 | 703 | -1.25(-7.35%) |
| Jan 25, 2024 | 16.78 | 17.00 | 16.78 | 17.00 | 300 | +1.50(+9.68%) |
| Jan 19, 2024 | 15.50 | 0 | +0.40(+2.65%) | |||
| Jan 16, 2024 | 15.10 | 0 | -0.14(-0.92%) | |||
| Jan 12, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 144 | +0.53(+3.60%) |
| Jan 11, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 124 | +0.00(+0.00%) |
| Jan 10, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 145 | -2.29(-13.47%) |
| Jan 05, 2024 | 17.00 | 0 | +2.04(+13.64%) | |||
| Dec 29, 2023 | 14.96 | 104 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 14.96 | 0 | +0.96(+6.86%) | |||
| Dec 26, 2023 | 15.00 | 15.00 | 14.00 | 14.00 | 867 | -0.21(-1.48%) |
| Dec 22, 2023 | 12.95 | 14.21 | 12.95 | 14.21 | 697 | +2.21(+18.42%) |
| Dec 20, 2023 | 12.00 | 10 | -1.88(-13.54%) | |||
| Dec 18, 2023 | 13.88 | 76 | -0.37(-2.60%) | |||
| Dec 14, 2023 | 14.25 | 37 | +3.33(+30.49%) | |||
| Dec 11, 2023 | 10.92 | 5 | +0.00(+0.00%) | |||
| Dec 06, 2023 | 10.92 | 0 | -0.09(-0.82%) | |||
| Dec 05, 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 446 | -2.47(-18.32%) |
| Dec 04, 2023 | 11.15 | 13.48 | 11.15 | 13.48 | 994 | -0.27(-1.96%) |
| Nov 29, 2023 | 13.75 | 50 | +0.77(+5.93%) | |||
| Nov 28, 2023 | 11.99 | 12.98 | 11.99 | 12.98 | 2,785 | +1.00(+8.35%) |
| Nov 27, 2023 | 10.06 | 11.98 | 10.06 | 11.98 | 600 | +0.49(+4.26%) |
| Nov 17, 2023 | 11.49 | 50 | +0.74(+6.88%) | |||
| Nov 16, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 1,304 | -0.74(-6.44%) |
| Nov 14, 2023 | 11.49 | 219 | +1.49(+14.90%) | |||
| Nov 13, 2023 | 10.25 | 10.25 | 10.00 | 10.00 | 280 | -0.25(-2.44%) |
| Nov 10, 2023 | 10.00 | 10.25 | 10.00 | 10.25 | 700 | +0.25(+2.50%) |
| Nov 09, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 322 | -1.00(-9.09%) |
| Nov 06, 2023 | 11.00 | 91 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 11.00 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 291 | -1.50(-12.00%) |
| Oct 25, 2023 | 12.50 | 0 | +0.50(+4.17%) | |||
| Oct 19, 2023 | 12.00 | 0 | -2.75(-18.64%) | |||
| Oct 12, 2023 | 14.75 | 0 | -1.24(-7.75%) | |||
| Oct 11, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 168 | -0.01(-0.06%) |
| Oct 05, 2023 | 16.00 | 0 | +3.75(+30.61%) | |||
| Oct 04, 2023 | 15.10 | 15.10 | 12.25 | 12.25 | 360 | -3.75(-23.44%) |
| Oct 03, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 255 | -0.21(-1.30%) |
| Oct 02, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 234 | -0.83(-4.87%) |
| Sep 29, 2023 | 15.11 | 17.04 | 15.11 | 17.04 | 616 | +3.04(+21.71%) |
| Sep 22, 2023 | 14.00 | 28 | -2.75(-16.42%) | |||
| Sep 21, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 230 | +0.06(+0.36%) |
| Sep 18, 2023 | 16.69 | 10 | -0.31(-1.82%) | |||
| Sep 15, 2023 | 17.04 | 17.05 | 17.00 | 17.00 | 880 | -0.04(-0.23%) |
| Sep 14, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 312 | +0.00(+0.00%) |
| Sep 13, 2023 | 17.05 | 17.05 | 17.04 | 17.04 | 428 | +1.52(+9.79%) |
| Sep 11, 2023 | 15.52 | 58 | +0.27(+1.77%) | |||
| Sep 08, 2023 | 16.49 | 16.49 | 15.25 | 15.25 | 475 | -1.80(-10.56%) |
| Sep 07, 2023 | 16.55 | 17.05 | 16.55 | 17.05 | 377 | +0.50(+3.02%) |
| Sep 06, 2023 | 16.49 | 16.55 | 16.49 | 16.55 | 672 | +0.05(+0.30%) |
| Sep 05, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 155 | +0.06(+0.36%) |
| Sep 01, 2023 | 16.55 | 16.55 | 16.44 | 16.44 | 278 | +1.34(+8.87%) |
| Aug 31, 2023 | 16.07 | 16.07 | 15.10 | 15.10 | 353 | -1.93(-11.33%) |
| Aug 30, 2023 | 15.75 | 17.05 | 15.75 | 17.03 | 1,675 | +1.31(+8.33%) |
| Aug 29, 2023 | 16.49 | 17.05 | 14.05 | 15.72 | 4,551 | -0.16(-1.03%) |
| Aug 28, 2023 | 16.50 | 16.50 | 12.50 | 15.88 | 4,159 | -0.42(-2.55%) |
| Aug 25, 2023 | 13.50 | 16.45 | 11.51 | 16.30 | 7,315 | +1.80(+12.41%) |
| Aug 24, 2023 | 14.50 | 14.50 | 12.50 | 14.50 | 792 | -0.50(-3.33%) |
| Aug 22, 2023 | 15.00 | 0 | -0.25(-1.64%) | |||
| Aug 21, 2023 | 16.98 | 16.98 | 15.24 | 15.25 | 2,670 | -0.80(-4.98%) |
| Aug 18, 2023 | 14.55 | 16.05 | 14.55 | 16.05 | 2,477 | +1.06(+7.07%) |
| Aug 17, 2023 | 16.00 | 16.00 | 10.22 | 14.99 | 2,883 | -1.01(-6.31%) |
| Aug 16, 2023 | 16.70 | 17.40 | 16.00 | 16.00 | 2,416 | -0.75(-4.48%) |
| Aug 15, 2023 | 17.50 | 17.50 | 16.75 | 16.75 | 2,553 | +0.20(+1.21%) |
| Aug 14, 2023 | 16.41 | 20.15 | 15.10 | 16.55 | 4,556 | -1.12(-6.36%) |
| Aug 10, 2023 | 17.68 | 0 | +0.43(+2.46%) | |||
| Aug 08, 2023 | 17.25 | 12 | +0.10(+0.58%) | |||
| Jul 28, 2023 | 17.15 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 17.15 | 0 | -0.15(-0.87%) | |||
| Jul 25, 2023 | 17.31 | 17.31 | 17.30 | 17.30 | 350 | -0.10(-0.57%) |
| Jul 24, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 105 | +0.39(+2.29%) |
| Jul 21, 2023 | 17.50 | 17.50 | 17.01 | 17.01 | 2,710 | -0.44(-2.52%) |
| Jul 19, 2023 | 17.45 | 5 | +0.00(+0.00%) | |||
| Jul 18, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 1,500 | +1.45(+9.06%) |
| Jul 17, 2023 | 16.60 | 16.60 | 15.25 | 16.00 | 4,300 | -3.01(-15.83%) |
| Jun 22, 2023 | 19.01 | 0 | -1.14(-5.66%) |
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.
