Hawaiian Electric Industries, Inc.
HENYSEUtilities● Active
$13.45
$-0.09(-0.66%)
Market Cap$2.3B
P/E Ratio—
52W High$17.38
52W Low$10.2
Hawaiian Electric Industries, Inc.（HE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
he · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.53
Aug 16, 2021
-70.4% from here
5-Year Low5Y
$7.61
Jul 9, 2024
+76.9% from low
IPO Priceadj.
—
Jul 18, 1964
+0.0% since IPO
1 Year Ago
$10.42
Jun 9, 2025
+29.2% in 1Y
5 Years Ago
$43.41
Jun 8, 2021
-69.0% in 5Y
10 Years Ago
$33.19
Jun 8, 2016
-59.4% in 10Y
Historical Price Data · HE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.57 | $13.71 | $13.38 | $13.45 | $13.45 | 1.2M | -0.88% |
| Jun 5, 2026 | $13.48 | $13.71 | $13.47 | $13.54 | $13.54 | 1.7M | +0.45% |
| Jun 4, 2026 | $13.47 | $13.57 | $13.22 | $13.44 | $13.44 | 2.2M | -0.22% |
| Jun 3, 2026 | $13.52 | $13.78 | $13.34 | $13.38 | $13.38 | 1.7M | -1.04% |
| Jun 2, 2026 | $13.10 | $13.70 | $13.09 | $13.57 | $13.57 | 1.6M | +3.59% |
| Jun 1, 2026 | $13.20 | $13.24 | $13.06 | $13.17 | $13.17 | 1.5M | -0.23% |
| May 29, 2026 | $13.47 | $13.48 | $13.25 | $13.30 | $13.30 | 1.8M | -1.26% |
| May 28, 2026 | $13.50 | $13.77 | $13.41 | $13.49 | $13.49 | 1.5M | -0.07% |
| May 27, 2026 | $13.66 | $13.78 | $13.50 | $13.55 | $13.55 | 1.3M | -0.81% |
| May 26, 2026 | $13.81 | $13.89 | $13.65 | $13.65 | $13.65 | 1.5M | -1.16% |
| May 22, 2026 | $13.69 | $13.78 | $13.61 | $13.67 | $13.67 | 1.4M | -0.15% |
| May 21, 2026 | $13.65 | $13.78 | $13.47 | $13.69 | $13.69 | 1.6M | +0.29% |
| May 20, 2026 | $13.56 | $13.93 | $13.46 | $13.75 | $13.75 | 2.3M | +1.40% |
| May 19, 2026 | $13.43 | $13.66 | $13.25 | $13.52 | $13.52 | 2.0M | +0.67% |
| May 18, 2026 | $13.40 | $13.69 | $13.30 | $13.38 | $13.38 | 2.5M | -0.15% |
| May 15, 2026 | $13.42 | $13.58 | $13.22 | $13.23 | $13.23 | 1.9M | -1.42% |
| May 14, 2026 | $13.49 | $13.68 | $13.40 | $13.54 | $13.54 | 1.7M | +0.37% |
| May 13, 2026 | $13.25 | $13.54 | $13.15 | $13.39 | $13.39 | 2.0M | +1.06% |
| May 12, 2026 | $13.94 | $13.94 | $13.49 | $13.50 | $13.50 | 2.8M | -3.16% |
| May 11, 2026 | $14.77 | $14.90 | $13.34 | $13.93 | $13.93 | 5.5M | -5.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HE
Jan 1 → Dec 31 · 6 years2026+8.6%$12.38 → $13.45
+8.6%
2025+26.3%$9.74 → $12.30
+26.3%
2024-31.7%$14.24 → $9.73
-31.7%
2023-66.1%$41.89 → $14.19
-66.1%
2022+0.7%$41.54 → $41.85
+0.7%
2021-4.6%$43.50 → $41.50
-4.6%
Best Year2025 · +26.3%
Worst Year2023 · -66.1%
Positive Years3 / 6
Avg Annual Return-11.1%
6Y Total Return-69.1%
6Y CAGR~-17.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in HE?
If you invested $1,000 in HE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$406
Total Return-59.4%
CAGR~-8.6% / yr
Profit$-594
Based on Jun 8, 2016 · $33.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hawaiian Electric Industries, Inc.（HE）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HE 历史股价FMP 日线复权 OHLCV