Hawaiian Electric Industries Stock Price History
| HE Stock | USD 11.08 0.16 1.47% |
Below is the normalized historical share price chart for Hawaiian Electric Industries extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hawaiian Electric stands at 11.08, as last reported on the 6th of August, with the highest price reaching 11.12 and the lowest price hitting 10.89 during the day.
If you're considering investing in Hawaiian Stock, it is important to understand the factors that can impact its price. At this point, Hawaiian Electric is not too volatile. Hawaiian Electric holds Efficiency (Sharpe) Ratio of 0.0636, which attests that the entity had a 0.0636 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Hawaiian Electric, which you can use to evaluate the volatility of the firm. Please check out Hawaiian Electric's Risk Adjusted Performance of 0.0391, downside deviation of 2.08, and Market Risk Adjusted Performance of (0.84) to validate if the risk estimate we provide is consistent with the expected return of 0.12%. At present, Hawaiian Electric's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Sale Purchase Of Stock is expected to grow to about 584.4 M, whereas Common Stock Total Equity is forecasted to decline to about 1.1 B. . At present, Hawaiian Electric's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 9.52, whereas Price Earnings To Growth Ratio is forecasted to decline to 0. Hawaiian Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of November 1987 | 200 Day MA 10.3136 | 50 Day MA 10.6814 | Beta 0.647 |
Sharpe Ratio = 0.0636
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | HE | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.85 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 5 95% of assets perform better |
Based on monthly moving average Hawaiian Electric is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hawaiian Electric by adding it to a well-diversified portfolio.
Price Book 1.2509 | Enterprise Value Ebitda 5.5093 | Price Sales 0.6026 | Shares Float 158.6 M | Wall Street Target Price 11.5 |
Hawaiian Electric Stock Price History Chart
There are several ways to analyze Hawaiian Stock price data. The simplest method is using a basic Hawaiian candlestick price chart, which shows Hawaiian Electric price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 1, 2025 | 11.17 |
| Lowest Price | June 4, 2025 | 10.2 |
Hawaiian Electric August 6, 2025 Stock Price Synopsis
Various analyses of Hawaiian Electric's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hawaiian Stock. It can be used to describe the percentage change in the price of Hawaiian Electric from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hawaiian Stock.| Hawaiian Electric Accumulation Distribution | 58,986 | |
| Hawaiian Electric Price Rate Of Daily Change | 1.01 | |
| Hawaiian Electric Price Action Indicator | 0.16 | |
| Hawaiian Electric Price Daily Balance Of Power | 0.70 |
Hawaiian Electric August 6, 2025 Stock Price Analysis
Hawaiian Stock Price History Data
The price series of Hawaiian Electric for the period between Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 0.97 with a coefficient of variation of 1.94. Under current investment horizon, the daily prices are spread out with arithmetic mean of 10.63. The median price for the last 90 days is 10.67. The company completed 2:1 stock split on 14th of June 2004. Hawaiian Electric completed dividends distribution on 2023-08-17.| Open | High | Low | Close | Volume | ||
08/05/2025 | 10.92 | 11.12 | 10.89 | 11.08 | 2,851,837 | |
| 08/04/2025 | 10.76 | 10.95 | 10.75 | 10.92 | 1,355,580 | |
08/01/2025 | 10.74 | 10.81 | 10.64 | 10.73 | 1,111,973 | |
| 07/31/2025 | 10.82 | 10.82 | 10.66 | 10.72 | 1,943,106 | |
07/30/2025 | 10.82 | 10.99 | 10.77 | 10.83 | 1,552,799 | |
07/29/2025 | 10.72 | 10.77 | 10.57 | 10.74 | 1,336,914 | |
07/28/2025 | 10.81 | 10.81 | 10.66 | 10.69 | 1,241,312 | |
07/25/2025 | 10.80 | 10.88 | 10.74 | 10.85 | 1,348,397 | |
07/24/2025 | 10.77 | 10.85 | 10.69 | 10.78 | 1,561,692 | |
| 07/23/2025 | 10.93 | 10.98 | 10.80 | 10.86 | 1,121,900 | |
07/22/2025 | 10.94 | 11.08 | 10.82 | 10.82 | 1,873,620 | |
| 07/21/2025 | 10.79 | 11.11 | 10.75 | 10.90 | 1,972,400 | |
07/18/2025 | 10.71 | 10.81 | 10.54 | 10.74 | 1,664,275 | |
07/17/2025 | 10.67 | 10.78 | 10.60 | 10.66 | 1,315,000 | |
07/16/2025 | 10.57 | 10.75 | 10.48 | 10.69 | 1,943,442 | |
| 07/15/2025 | 10.64 | 10.76 | 10.45 | 10.46 | 1,445,600 | |
07/14/2025 | 10.55 | 10.80 | 10.53 | 10.62 | 1,262,869 | |
07/11/2025 | 10.60 | 10.68 | 10.49 | 10.57 | 1,363,020 | |
| 07/10/2025 | 10.64 | 10.85 | 10.55 | 10.65 | 1,981,500 | |
07/09/2025 | 10.80 | 10.81 | 10.65 | 10.72 | 1,392,786 | |
| 07/08/2025 | 10.76 | 11.00 | 10.68 | 10.81 | 1,409,597 | |
07/07/2025 | 10.91 | 11.06 | 10.73 | 10.76 | 1,613,466 | |
| 07/03/2025 | 10.91 | 11.03 | 10.87 | 10.98 | 1,130,200 | |
07/02/2025 | 11.17 | 11.23 | 10.78 | 10.80 | 2,112,656 | |
07/01/2025 | 10.60 | 11.20 | 10.52 | 11.17 | 3,712,300 | |
06/30/2025 | 10.61 | 10.83 | 10.53 | 10.63 | 2,155,404 | |
06/27/2025 | 10.51 | 10.79 | 10.49 | 10.65 | 3,400,598 | |
06/26/2025 | 10.50 | 10.55 | 10.38 | 10.53 | 1,309,617 | |
06/25/2025 | 10.73 | 10.78 | 10.40 | 10.44 | 1,924,254 | |
06/24/2025 | 10.81 | 11.06 | 10.74 | 10.80 | 1,751,357 | |
06/23/2025 | 10.37 | 10.79 | 10.37 | 10.79 | 2,214,300 | |
06/20/2025 | 10.38 | 10.44 | 10.30 | 10.38 | 1,865,888 | |
06/18/2025 | 10.25 | 10.36 | 10.23 | 10.34 | 1,254,849 | |
06/17/2025 | 10.28 | 10.42 | 10.24 | 10.25 | 1,376,800 | |
06/16/2025 | 10.60 | 10.60 | 10.31 | 10.36 | 1,319,468 | |
06/13/2025 | 10.58 | 10.67 | 10.47 | 10.49 | 898,493 | |
06/12/2025 | 10.64 | 10.79 | 10.60 | 10.67 | 941,888 | |
06/11/2025 | 10.64 | 10.81 | 10.54 | 10.78 | 1,590,336 | |
06/10/2025 | 10.46 | 10.59 | 10.41 | 10.59 | 1,229,500 | |
06/09/2025 | 10.45 | 10.57 | 10.41 | 10.42 | 1,263,491 | |
06/06/2025 | 10.56 | 10.56 | 10.41 | 10.46 | 1,194,093 | |
06/05/2025 | 10.26 | 10.56 | 10.22 | 10.47 | 2,156,988 | |
06/04/2025 | 10.71 | 10.71 | 10.15 | 10.20 | 3,003,282 | |
06/03/2025 | 10.75 | 10.80 | 10.66 | 10.75 | 1,332,826 | |
06/02/2025 | 10.62 | 10.80 | 10.57 | 10.73 | 1,438,300 | |
| 05/30/2025 | 10.81 | 10.82 | 10.63 | 10.68 | 2,076,200 | |
05/29/2025 | 10.75 | 10.97 | 10.72 | 10.87 | 1,440,311 | |
05/28/2025 | 10.85 | 11.15 | 10.73 | 10.76 | 2,143,700 | |
05/27/2025 | 10.79 | 11.02 | 10.62 | 10.87 | 1,739,601 | |
05/23/2025 | 10.52 | 10.66 | 10.48 | 10.61 | 1,047,469 | |
05/22/2025 | 10.53 | 10.61 | 10.46 | 10.55 | 1,335,000 | |
05/21/2025 | 10.67 | 10.78 | 10.53 | 10.59 | 1,324,277 | |
05/20/2025 | 10.68 | 10.83 | 10.63 | 10.82 | 1,331,769 | |
05/19/2025 | 10.54 | 10.72 | 10.54 | 10.69 | 1,363,950 | |
05/16/2025 | 10.54 | 10.65 | 10.48 | 10.62 | 2,312,991 | |
05/15/2025 | 10.33 | 10.64 | 10.14 | 10.59 | 2,502,394 | |
05/14/2025 | 10.87 | 10.92 | 10.32 | 10.33 | 3,434,700 | |
05/13/2025 | 10.78 | 10.99 | 10.68 | 10.93 | 1,834,142 | |
05/12/2025 | 10.69 | 11.04 | 10.52 | 10.69 | 3,129,500 | |
| 05/09/2025 | 10.37 | 10.58 | 10.30 | 10.49 | 1,854,103 | |
05/08/2025 | 10.47 | 10.53 | 10.32 | 10.42 | 1,737,300 |
About Hawaiian Electric Stock history
Hawaiian Electric investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hawaiian is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hawaiian Electric will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hawaiian Electric stock prices may prove useful in developing a viable investing in Hawaiian Electric
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 126.9 M | 88.1 M | |
| Net Loss | -1.4 B | -1.4 B |
Hawaiian Electric Quarterly Net Working Capital |
|
Hawaiian Electric Stock Technical Analysis
Hawaiian Electric technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Backtesting Now
Portfolio BacktestingAvoid under-diversification and over-optimization by backtesting your portfolios |
| All Next | Launch Module |
Hawaiian Electric Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Hawaiian Electric's price direction in advance. Along with the technical and fundamental analysis of Hawaiian Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hawaiian to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0391 | |||
| Jensen Alpha | 0.0743 | |||
| Total Risk Alpha | (0.19) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | (0.85) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Hawaiian Stock analysis
When running Hawaiian Electric's price analysis, check to measure Hawaiian Electric's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hawaiian Electric is operating at the current time. Most of Hawaiian Electric's value examination focuses on studying past and present price action to predict the probability of Hawaiian Electric's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hawaiian Electric's price. Additionally, you may evaluate how the addition of Hawaiian Electric to your portfolios can decrease your overall portfolio volatility.
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges |