Hawaiian Electric Industries Stock Price History

NYSE: HEUtilitiesElectric Utilities: CentralUSD

8.76-0.06 (-0.68%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HE price history at a glance

The price history for Hawaiian Electric Industries (HE) on this page begins on February 19, 1973, when the stock closed at $7.19; it most recently closed at $8.76 on October 5, 2026. The highest price in this record is $55.15, reached on March 16, 2020; the latest close is 84.1% below that peak. Across the 52 complete calendar years in the table, HE finished higher in 31 and lower in 21. Its best year was 1989 (+35.9%) and its worst was 2023 (-66.1%).

Over roughly 54 years the share price changed +21.9%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, HE has lost 20.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $55.15
Date of high: Mar 16, 2020
Low since 1973: $3.53
Date of low: Sep 2, 1974
52-week high: $17.38
52-week low: $8.65
Last close: $8.76

HE returns

1 week

-1.57%

1 month

-15.20%

3 months

-35.45%

6 months

-44.20%

Year to date

-28.78%

1 year

-20.58%

3 years

-28.78%

5 years

-79.36%

HE price return, excluding dividends.

HE annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	14.77	8.76	17.38	8.65	-30.64%
2025	8.18	12.63	13.41	8.14	+35.37%
2024	14.87	9.33	18.19	7.61	-34.25%
2023	42.64	14.19	43.71	9.06	-66.09%
2022	42.74	41.85	44.72	33.18	+0.84%
2021	34.18	41.50	45.97	32.96	+17.26%
2020	45.49	35.39	55.15	31.83	-22.98%
2019	35.84	45.95	47.64	35.06	+28.50%
2018	34.97	35.76	39.35	31.72	-1.08%
2017	33.33	36.15	38.72	31.71	+9.31%
2016	28.78	33.07	34.98	27.30	+14.23%
2015	33.48	28.95	34.86	27.02	-13.86%
2014	26.34	33.61	35.00	22.71	+31.29%
2013	25.76	25.60	28.30	23.84	-1.77%
2012	25.87	26.06	29.24	23.65	-1.59%
2011	24.76	26.48	26.79	20.59	+16.19%
2010	21.15	22.79	24.99	18.63	+9.04%
2009	21.96	20.90	22.73	12.09	-6.32%
2008	22.24	22.31	29.75	20.95	+1.50%
2007	26.83	21.98	27.49	20.25	-19.04%
2006	25.99	27.15	28.94	25.69	+4.83%
2005	27.85	25.90	29.79	24.60	-11.15%
2004	24.14	29.15	29.55	22.97	+23.00%
2003	22.43	23.70	24.00	19.10	+6.78%
2002	20.20	22.20	24.50	17.28	+9.50%
2001	16.84	20.27	20.63	16.78	+9.01%
2000	15.06	18.59	18.97	13.84	+28.79%
1999	19.78	14.44	20.25	14.03	-28.26%
1998	19.94	20.13	21.28	18.19	-1.23%
1997	17.75	20.38	20.75	16.44	+13.19%
1996	19.63	18.00	19.75	16.63	-7.10%
1995	16.50	19.38	19.88	16.06	+19.69%
1994	18.00	16.19	18.25	14.94	-9.76%
1993	17.94	17.94	19.44	15.50	-3.69%
1992	18.38	18.63	22.31	17.38	+0.68%
1991	15.00	18.50	18.94	14.69	+18.40%
1990	19.44	15.63	20.00	13.63	-22.36%
1989	14.94	20.13	20.13	14.69	+35.86%
1988	13.56	14.81	16.81	12.94	+14.49%
1987	16.94	12.94	17.13	11.13	-19.46%
1986	12.31	16.06	17.75	12.25	+28.50%
1985	10.88	12.50	12.69	9.81	+20.48%
1984	8.38	10.38	10.63	7.81	+32.27%
1983	7.75	7.84	8.47	6.81	+3.29%
1982	6.13	7.59	7.66	5.91	+21.50%
1981	5.75	6.25	6.69	5.13	+17.65%
1980	5.97	5.31	6.22	4.56	-11.92%
1979	6.59	6.03	6.88	5.88	-7.21%
1978	6.59	6.50	7.06	6.00	-2.80%
1977	6.03	6.69	6.72	5.81	+10.31%
1976	5.84	6.06	6.06	5.00	+6.59%
1975	4.66	5.69	6.34	4.38	+31.88%
1974	5.53	4.31	5.84	3.53	-25.41%
1973*	7.19	5.78	7.38	4.63	-19.56%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

HE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	8.81	8.86	8.75	8.76	-0.68%	2.11M
Oct 8, 2026	8.76	8.82	8.65	8.82	+0.57%	3.30M
Oct 7, 2026	8.85	8.90	8.75	8.77	-1.79%	2.47M
Oct 6, 2026	8.89	8.95	8.77	8.93	+1.36%	3.05M
Oct 5, 2026	8.97	9.04	8.77	8.81	-1.01%	3.73M
Oct 2, 2026	9.03	9.05	8.88	8.90	-0.34%	2.24M
Oct 1, 2026	8.85	8.99	8.68	8.93	-0.11%	3.17M
Sep 30, 2026	9.04	9.08	8.92	8.94	-1.54%	2.72M
Sep 29, 2026	8.90	9.13	8.85	9.08	+1.45%	3.05M
Sep 28, 2026	9.04	9.10	8.76	8.95	-1.65%	3.40M
Sep 25, 2026	9.05	9.21	9.01	9.10	-0.76%	2.57M
Sep 24, 2026	9.22	9.34	9.00	9.17	-0.54%	3.69M
Sep 23, 2026	9.62	9.62	9.21	9.22	-4.26%	2.44M
Sep 22, 2026	9.62	9.73	9.57	9.63	+0.63%	2.68M
Sep 21, 2026	9.95	10.05	9.57	9.57	-2.35%	3.02M
Sep 18, 2026	10.02	10.07	9.79	9.80	-2.87%	7.14M
Sep 17, 2026	10.21	10.30	10.07	10.09	-1.37%	2.27M
Sep 16, 2026	10.28	10.30	10.07	10.23	+0.20%	2.35M
Sep 15, 2026	10.34	10.37	10.17	10.21	-1.45%	2.28M
Sep 14, 2026	10.41	10.45	10.32	10.36	-0.19%	2.42M
Sep 11, 2026	10.58	10.61	10.34	10.38	-0.86%	2.57M
Sep 10, 2026	10.28	10.57	10.28	10.47	+1.36%	4.06M
Sep 9, 2026	10.90	10.95	10.28	10.33	-5.23%	3.17M
Sep 8, 2026	10.86	11.06	10.76	10.90	-1.71%	2.48M
Sep 4, 2026	11.04	11.14	11.00	11.09	0.00%	2.81M
Sep 3, 2026	11.00	11.21	10.94	11.09	+1.28%	2.61M
Sep 2, 2026	11.03	11.07	10.86	10.95	-1.17%	2.60M
Sep 1, 2026	11.17	11.25	10.94	11.08	-1.25%	2.75M
Aug 31, 2026	11.33	11.40	11.15	11.22	-1.58%	2.69M
Aug 28, 2026	11.51	11.60	11.32	11.40	-0.52%	1.79M
Aug 27, 2026	11.38	11.52	11.33	11.46	-0.26%	1.63M
Aug 26, 2026	11.33	11.52	11.25	11.49	+1.06%	1.87M
Aug 25, 2026	11.49	11.52	11.29	11.37	-0.35%	1.95M
Aug 24, 2026	11.53	11.57	11.37	11.41	-0.78%	2.48M
Aug 21, 2026	11.66	11.69	11.42	11.50	-0.95%	2.97M
Aug 20, 2026	11.64	11.84	11.58	11.61	-0.85%	1.61M
Aug 19, 2026	11.61	11.88	11.60	11.71	+1.30%	2.15M
Aug 18, 2026	11.72	11.95	11.42	11.56	-2.12%	2.67M
Aug 17, 2026	11.73	11.87	11.63	11.81	+0.68%	1.92M
Aug 14, 2026	11.82	11.92	11.71	11.73	-0.85%	1.67M
Aug 13, 2026	11.96	12.10	11.82	11.83	-0.84%	1.73M
Aug 12, 2026	11.93	12.09	11.85	11.93	+0.68%	1.74M
Aug 11, 2026	11.79	11.95	11.72	11.85	+1.46%	2.29M
Aug 10, 2026	12.15	12.22	11.29	11.68	-5.81%	5.59M
Aug 7, 2026	12.45	12.68	12.34	12.40	-0.72%	2.48M
Aug 6, 2026	12.61	12.66	12.44	12.49	-0.79%	1.30M
Aug 5, 2026	12.65	12.72	12.51	12.59	-1.33%	1.67M
Aug 4, 2026	12.65	12.83	12.54	12.76	+0.47%	1.52M
Aug 3, 2026	12.89	12.99	12.61	12.70	-1.70%	2.77M
Jul 31, 2026	13.28	13.28	12.87	12.92	-2.05%	1.11M
Jul 30, 2026	13.18	13.28	13.03	13.19	+0.84%	1.62M
Jul 29, 2026	13.19	13.24	13.02	13.08	-0.76%	1.29M
Jul 28, 2026	13.27	13.37	13.14	13.18	-0.30%	1.08M
Jul 27, 2026	13.51	13.54	13.17	13.22	-2.07%	1.31M
Jul 24, 2026	13.59	13.60	13.50	13.50	-0.22%	827.30K
Jul 23, 2026	13.47	13.69	13.47	13.53	-0.51%	1.61M
Jul 22, 2026	13.54	13.60	13.39	13.60	+0.89%	1.12M
Jul 21, 2026	13.19	13.53	13.19	13.48	+1.97%	1.61M
Jul 20, 2026	13.39	13.43	13.18	13.22	-1.71%	1.92M
Jul 17, 2026	13.85	13.95	13.38	13.45	-2.25%	1.38M
Jul 16, 2026	13.48	14.16	13.48	13.76	+1.93%	2.67M
Jul 15, 2026	13.50	13.66	13.36	13.50	-0.15%	1.51M
Jul 14, 2026	13.63	13.70	13.44	13.52	+0.15%	1.52M
Jul 13, 2026	13.55	13.77	13.47	13.50	-0.52%	1.57M
Jul 10, 2026	13.51	13.59	13.33	13.57	+1.42%	1.01M
Jul 9, 2026	13.55	13.61	13.31	13.38	-1.18%	1.55M
Jul 8, 2026	13.30	13.67	13.21	13.54	+1.42%	2.62M
Jul 7, 2026	13.54	13.56	13.33	13.35	-0.52%	1.20M
Jul 6, 2026	13.51	13.65	13.38	13.42	-1.54%	1.35M
Jul 2, 2026	13.61	13.72	13.52	13.63	+1.64%	1.29M
Jul 1, 2026	13.49	13.69	13.35	13.41	-0.89%	1.66M
Jun 30, 2026	13.50	13.61	13.33	13.53	-0.29%	1.28M
Jun 29, 2026	13.56	13.68	13.39	13.57	0.00%	1.66M
Jun 26, 2026	13.35	13.60	13.29	13.57	+2.26%	4.53M
Jun 25, 2026	13.19	13.32	12.96	13.27	-0.38%	2.23M
Jun 24, 2026	13.17	13.34	13.12	13.32	+1.52%	1.43M
Jun 23, 2026	12.94	13.28	12.90	13.12	+1.86%	2.67M
Jun 22, 2026	12.92	13.12	12.72	12.88	-1.08%	1.83M
Jun 18, 2026	13.19	13.19	12.88	13.02	-0.69%	3.09M
Jun 17, 2026	13.37	13.51	12.94	13.11	-2.67%	1.97M
Jun 16, 2026	13.39	13.60	13.25	13.47	+0.67%	1.46M
Jun 15, 2026	13.39	13.46	13.24	13.38	0.00%	1.28M
Jun 12, 2026	13.20	13.48	13.20	13.38	+1.59%	1.30M
Jun 11, 2026	13.19	13.32	13.10	13.17	+0.77%	1.57M
Jun 10, 2026	13.46	13.48	13.03	13.07	-2.83%	1.62M
Jun 9, 2026	13.51	13.68	13.40	13.45	0.00%	1.58M
Jun 8, 2026	13.57	13.71	13.38	13.45	-0.66%	1.20M
Jun 5, 2026	13.48	13.71	13.47	13.54	+0.74%	1.67M
Jun 4, 2026	13.47	13.57	13.22	13.44	+0.45%	2.18M
Jun 3, 2026	13.52	13.78	13.34	13.38	-1.40%	1.75M
Jun 2, 2026	13.10	13.70	13.09	13.57	+3.04%	1.64M
Jun 1, 2026	13.20	13.24	13.06	13.17	-0.98%	1.54M
May 29, 2026	13.47	13.48	13.25	13.30	-1.41%	1.77M
May 28, 2026	13.50	13.77	13.41	13.49	-0.44%	1.54M
May 27, 2026	13.66	13.78	13.50	13.55	-0.73%	1.33M
May 26, 2026	13.81	13.89	13.65	13.65	-0.15%	1.47M
May 22, 2026	13.69	13.78	13.61	13.67	-0.15%	1.42M
May 21, 2026	13.65	13.78	13.47	13.69	-0.44%	1.63M
May 20, 2026	13.56	13.93	13.46	13.75	+1.70%	2.28M
May 19, 2026	13.43	13.66	13.25	13.52	+1.05%	2.04M
May 18, 2026	13.40	13.69	13.30	13.38	+1.13%	2.51M
May 15, 2026	13.42	13.58	13.22	13.23	-2.29%	1.87M
May 14, 2026	13.49	13.68	13.40	13.54	+1.12%	1.69M
May 13, 2026	13.25	13.54	13.15	13.39	-0.81%	1.99M
May 12, 2026	13.94	13.94	13.49	13.50	-3.09%	2.78M
May 11, 2026	14.77	14.90	13.34	13.93	-6.07%	5.53M
May 8, 2026	15.50	15.63	14.79	14.83	-3.83%	3.28M
May 7, 2026	15.25	15.46	15.15	15.42	+0.92%	1.96M
May 6, 2026	15.47	15.51	15.08	15.28	-0.65%	2.53M
May 5, 2026	15.10	15.58	15.06	15.38	+2.12%	1.57M
May 4, 2026	15.11	15.25	14.85	15.06	-1.38%	1.53M
May 1, 2026	15.09	15.37	15.01	15.27	+1.33%	1.96M
Apr 30, 2026	15.01	15.36	14.92	15.07	+0.94%	2.30M
Apr 29, 2026	15.18	15.29	14.86	14.93	-2.03%	1.87M
Apr 28, 2026	15.49	15.49	15.06	15.24	-0.59%	1.63M
Apr 27, 2026	15.12	15.53	15.12	15.33	+0.46%	1.15M
Apr 24, 2026	15.29	15.45	14.95	15.26	-0.78%	1.43M
Apr 23, 2026	15.25	15.60	15.24	15.38	+1.38%	1.00M
Apr 22, 2026	15.59	15.67	15.12	15.17	-1.75%	1.10M
Apr 21, 2026	15.82	15.83	15.33	15.44	-2.22%	1.45M
Apr 20, 2026	15.77	16.05	15.64	15.79	0.00%	1.31M
Apr 17, 2026	15.82	15.96	15.52	15.79	+0.19%	2.09M
Apr 16, 2026	15.10	15.77	15.10	15.76	+4.03%	1.74M
Apr 15, 2026	15.17	15.22	14.96	15.15	-0.79%	1.58M
Apr 14, 2026	15.23	15.37	15.05	15.27	+0.07%	1.24M
Apr 13, 2026	15.36	15.64	14.96	15.26	-2.80%	1.79M
Apr 10, 2026	15.66	15.91	15.56	15.70	-0.06%	1.30M
Apr 9, 2026	15.48	15.80	15.48	15.71	+1.16%	1.48M
Apr 8, 2026	15.34	15.67	15.30	15.53	+1.90%	1.29M
Apr 7, 2026	15.37	15.44	14.84	15.24	-1.04%	1.68M
Apr 6, 2026	15.24	15.44	15.00	15.40	+0.65%	1.16M
Apr 2, 2026	14.88	15.33	14.80	15.30	+0.53%	1.17M
Apr 1, 2026	14.92	15.32	14.52	15.22	+2.56%	1.55M
Mar 31, 2026	14.92	14.97	14.61	14.84	+0.61%	1.51M
Mar 30, 2026	14.89	14.99	14.67	14.75	+0.55%	1.45M
Mar 27, 2026	14.90	15.00	14.57	14.67	-2.07%	2.00M
Mar 26, 2026	14.87	15.14	14.73	14.98	+0.27%	1.62M
Mar 25, 2026	14.78	15.13	14.57	14.94	+2.47%	1.48M
Mar 24, 2026	14.31	14.75	14.23	14.58	+1.25%	2.26M
Mar 23, 2026	14.32	14.74	14.26	14.40	+2.42%	3.23M
Mar 20, 2026	14.27	14.55	13.92	14.06	-0.99%	7.73M
Mar 19, 2026	14.41	14.56	13.82	14.20	-2.14%	3.43M
Mar 18, 2026	14.34	14.72	14.02	14.51	+0.14%	2.81M
Mar 17, 2026	14.95	15.00	14.40	14.49	-1.96%	2.06M
Mar 16, 2026	14.85	15.05	14.76	14.78	+0.68%	2.95M
Mar 13, 2026	14.83	15.00	14.60	14.68	-0.41%	2.04M
Mar 12, 2026	14.50	14.89	14.43	14.74	+0.14%	2.47M
Mar 11, 2026	14.72	14.79	14.53	14.72	-0.34%	2.82M
Mar 10, 2026	14.93	14.99	14.72	14.77	-2.51%	2.14M
Mar 9, 2026	14.72	15.23	14.29	15.15	+1.54%	2.74M
Mar 6, 2026	15.43	15.48	14.62	14.92	-4.05%	2.60M
Mar 5, 2026	15.89	16.00	15.42	15.55	-3.54%	1.75M
Mar 4, 2026	16.24	16.33	15.97	16.12	+0.25%	1.80M
Mar 3, 2026	15.74	16.28	15.37	16.08	+0.56%	2.53M
Mar 2, 2026	15.53	16.83	15.53	15.99	+3.23%	4.68M
Feb 27, 2026	15.35	15.66	15.33	15.49	-0.06%	4.06M
Feb 26, 2026	15.83	15.92	15.17	15.50	-1.77%	3.19M
Feb 25, 2026	15.76	15.87	15.42	15.78	+0.64%	1.53M
Feb 24, 2026	15.50	15.71	15.32	15.68	+1.55%	2.93M
Feb 23, 2026	15.80	15.89	15.30	15.44	-2.65%	2.26M
Feb 20, 2026	15.82	16.10	15.71	15.86	+0.51%	2.45M
Feb 19, 2026	16.05	16.20	15.70	15.78	-1.68%	1.90M
Feb 18, 2026	16.37	16.49	16.03	16.05	-2.37%	2.05M
Feb 17, 2026	16.91	16.99	16.44	16.44	-2.26%	1.70M
Feb 13, 2026	16.25	16.99	16.24	16.82	+3.19%	3.34M
Feb 12, 2026	16.73	16.82	15.95	16.30	-1.75%	3.65M
Feb 11, 2026	16.75	16.95	16.57	16.59	-0.66%	2.45M
Feb 10, 2026	16.94	17.05	16.66	16.70	-0.60%	3.18M
Feb 9, 2026	16.98	17.08	16.77	16.80	-1.64%	1.96M
Feb 6, 2026	17.00	17.38	16.95	17.08	+0.53%	4.03M
Feb 5, 2026	16.27	17.09	16.27	16.99	+3.16%	3.60M
Feb 4, 2026	16.00	16.50	15.95	16.47	+3.72%	3.36M
Feb 3, 2026	15.45	16.00	15.14	15.88	+4.54%	3.27M
Feb 2, 2026	15.33	15.50	15.15	15.19	-0.85%	1.99M
Jan 30, 2026	15.76	15.93	15.25	15.32	-3.47%	3.53M
Jan 29, 2026	15.98	16.67	15.76	15.87	+0.44%	3.48M
Jan 28, 2026	15.37	15.81	15.27	15.80	+2.60%	3.02M
Jan 27, 2026	15.01	15.48	14.98	15.40	+2.46%	1.78M
Jan 26, 2026	15.07	15.67	14.90	15.03	+1.97%	2.81M
Jan 23, 2026	14.92	15.14	14.67	14.74	-1.93%	3.83M
Jan 22, 2026	14.72	15.26	14.53	15.03	+2.11%	4.52M
Jan 21, 2026	14.16	14.83	14.16	14.72	+4.47%	3.22M
Jan 20, 2026	13.98	14.45	13.74	14.09	-2.49%	3.20M
Jan 16, 2026	14.26	14.72	14.00	14.45	+1.19%	3.23M
Jan 15, 2026	14.04	14.50	14.04	14.28	+1.78%	3.85M
Jan 14, 2026	13.79	14.17	13.69	14.03	+1.89%	4.22M
Jan 13, 2026	14.44	14.60	13.69	13.77	-3.77%	3.00M
Jan 12, 2026	14.72	14.94	14.14	14.31	-3.11%	4.13M
Jan 9, 2026	13.66	15.05	13.64	14.77	+8.13%	5.31M
Jan 8, 2026	13.33	13.78	13.27	13.66	+2.02%	3.44M
Jan 7, 2026	13.76	13.91	13.36	13.39	-2.48%	2.75M
Jan 6, 2026	12.69	13.75	12.67	13.73	+8.37%	6.21M
Jan 5, 2026	12.57	12.69	12.30	12.67	+0.32%	3.58M
Jan 2, 2026	12.38	12.63	12.21	12.63	+2.68%	2.38M
Dec 31, 2025	12.62	12.65	12.27	12.30	-2.46%	4.97M
Dec 30, 2025	12.50	12.69	12.42	12.61	+0.80%	3.00M
Dec 29, 2025	12.18	12.73	12.15	12.51	+3.22%	4.44M
Dec 26, 2025	11.90	12.19	11.80	12.12	+1.76%	3.68M
Dec 24, 2025	11.74	11.98	11.67	11.91	+1.45%	2.29M
Dec 23, 2025	11.68	11.84	11.56	11.74	-0.09%	4.06M
Dec 22, 2025	11.45	11.76	11.22	11.75	+2.89%	5.99M
Dec 19, 2025	12.12	12.15	11.41	11.42	-6.24%	34.13M
Dec 18, 2025	12.02	12.29	11.95	12.18	+1.75%	4.93M
Dec 17, 2025	11.78	12.00	11.71	11.97	+1.35%	3.09M
Dec 16, 2025	11.89	11.92	11.76	11.81	-0.59%	2.83M
Dec 15, 2025	11.69	11.98	11.60	11.88	+2.15%	4.35M
Dec 12, 2025	11.68	11.81	11.56	11.63	-0.17%	2.92M
Dec 11, 2025	12.02	12.08	11.58	11.65	-2.92%	4.20M
Dec 10, 2025	11.98	12.12	11.77	12.00	0.00%	5.76M
Dec 9, 2025	11.96	12.21	11.65	12.00	+0.84%	5.91M
Dec 8, 2025	11.95	12.69	11.75	11.90	+5.78%	13.29M
Dec 5, 2025	11.22	11.35	11.16	11.25	-0.27%	1.65M
Dec 4, 2025	11.07	11.80	11.07	11.28	+0.98%	4.61M
Dec 3, 2025	11.12	11.20	10.99	11.17	+0.18%	1.50M
Dec 2, 2025	11.39	11.39	11.15	11.15	-1.50%	2.40M
Dec 1, 2025	11.65	11.74	11.30	11.32	-3.74%	1.57M
Nov 28, 2025	11.87	11.91	11.73	11.76	-0.25%	839.90K
Nov 26, 2025	11.71	11.82	11.69	11.79	+0.51%	3.31M
Nov 25, 2025	11.53	11.88	11.52	11.73	+2.18%	4.02M
Nov 24, 2025	11.52	11.55	11.42	11.48	-0.35%	1.81M
Nov 21, 2025	11.44	11.65	11.30	11.52	+1.32%	1.49M
Nov 20, 2025	11.24	11.50	11.23	11.37	+1.88%	2.26M
Nov 19, 2025	11.41	11.45	11.09	11.16	-2.11%	1.78M
Nov 18, 2025	11.64	11.70	11.36	11.40	-2.31%	1.26M
Nov 17, 2025	11.70	11.78	11.51	11.67	+0.17%	1.54M
Nov 14, 2025	11.55	11.65	11.32	11.65	0.00%	1.53M
Nov 13, 2025	11.56	11.70	11.53	11.65	+0.78%	1.61M
Nov 12, 2025	11.39	11.61	11.34	11.56	+0.61%	1.31M
Nov 11, 2025	11.27	11.59	11.17	11.49	+2.59%	2.10M
Nov 10, 2025	11.47	11.52	10.82	11.20	-3.20%	3.34M
Nov 7, 2025	11.55	11.62	11.39	11.57	-0.17%	2.09M
Nov 6, 2025	11.60	11.77	11.59	11.59	-0.26%	1.41M
Nov 5, 2025	11.66	11.77	11.59	11.62	+0.17%	1.70M
Nov 4, 2025	11.45	11.64	11.44	11.60	+0.26%	1.71M
Nov 3, 2025	11.57	11.62	11.33	11.57	-0.43%	1.68M
Oct 31, 2025	11.50	11.71	11.41	11.62	+0.35%	2.09M
Oct 30, 2025	11.56	11.66	11.50	11.58	+0.26%	1.27M
Oct 29, 2025	11.90	12.09	11.46	11.55	-3.43%	1.86M
Oct 28, 2025	12.10	12.15	11.86	11.96	-0.66%	1.63M
Oct 27, 2025	11.86	12.06	11.85	12.04	+1.52%	1.47M
Oct 24, 2025	11.75	11.89	11.63	11.86	+1.80%	1.23M
Oct 23, 2025	11.86	11.86	11.61	11.65	-1.27%	1.53M
Oct 22, 2025	11.84	11.89	11.65	11.80	-0.34%	1.40M
Oct 21, 2025	11.91	11.93	11.71	11.84	-0.84%	1.49M
Oct 20, 2025	11.32	11.96	11.30	11.94	+5.85%	1.70M
Oct 17, 2025	11.20	11.32	11.14	11.28	+0.09%	1.26M
Oct 16, 2025	11.34	11.44	11.19	11.27	-0.27%	1.43M
Oct 15, 2025	11.23	11.46	11.20	11.30	+0.53%	1.27M
Oct 14, 2025	11.00	11.26	10.95	11.24	+2.09%	1.53M
Oct 13, 2025	10.92	11.08	10.90	11.01	+1.10%	1.25M
Oct 10, 2025	11.06	11.12	10.79	10.89	-1.27%	1.80M
Oct 9, 2025	11.13	11.24	11.00	11.03	—	1.39M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HE chart for longer ranges.