HAWAIIAN ELECTRIC COMPANY INC 5 - Price History
Monthly price history for HAWEL (HAWAIIAN ELECTRIC COMPANY INC 5)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.55 | $14.55 |
| April 2024 | $14.55 | $14.55 |
| March 2024 | $13.90 | $14.15 |
| February 2024 | $14.18 | $14.18 |
| January 2024 | $14.71 | $14.71 |
| December 2023 | $14.74 | $14.96 |
| November 2023 | $13.55 | $13.75 |
| October 2023 | $10.84 | $11 |
| September 2023 | $16.53 | $17.04 |
| August 2023 | $14.65 | $15.10 |
| July 2023 | $16.63 | $17.15 |
| June 2023 | $18.15 | $19.01 |
| May 2023 | $17.12 | $17.93 |
| April 2023 | $17.04 | $17.85 |
| March 2023 | $17.65 | $18.75 |
| February 2023 | $17.13 | $18.20 |
| January 2023 | $18.83 | $20 |
| December 2022 | $15.94 | $17.15 |
| November 2022 | $16.73 | $18 |
| October 2022 | $16.30 | $17.54 |
| September 2022 | $16.72 | $18.25 |
| August 2022 | $19.24 | $21 |
| July 2022 | $18.78 | $20.50 |
| June 2022 | $18.36 | $20.29 |
| May 2022 | $21.50 | $23.75 |
| April 2022 | $20.85 | $23.04 |
| March 2022 | $22.56 | $25.20 |
| February 2022 | $21.04 | $23.50 |
| January 2022 | $22.18 | $24.78 |
| December 2021 | $22.19 | $25.05 |
| November 2021 | $22.17 | $25.03 |
| October 2021 | $22.76 | $25.70 |
| September 2021 | $22.80 | $26 |
| August 2021 | $21.62 | $24.66 |
| July 2021 | $21.92 | $25 |
| June 2021 | $22.57 | $26 |
| May 2021 | $22.14 | $25.50 |
| April 2021 | $21.27 | $24.50 |
| March 2021 | $20.62 | $24 |
| February 2021 | $21.48 | $25 |
| January 2021 | $19.76 | $23 |
| December 2020 | $19.75 | $23.25 |
| November 2020 | $21.07 | $24.80 |
| October 2020 | $21.24 | $25 |
| September 2020 | $17.97 | $21.40 |
| August 2020 | $19.40 | $23.10 |
| July 2020 | $22.85 | $27.20 |
| June 2020 | $19.32 | $23.25 |
| May 2020 | $17.45 | $21 |
| April 2020 | $20.12 | $24.21 |
| March 2020 | $17.89 | $21.79 |
| February 2020 | $19.19 | $23.37 |
| January 2020 | $18.64 | $22.70 |
| December 2019 | $18.68 | $23 |
| November 2019 | $18.31 | $22.55 |
| October 2019 | $18.28 | $22.51 |
| September 2019 | $16.87 | $21 |
| August 2019 | $18.80 | $23.41 |
| July 2019 | $17.68 | $22.01 |
| June 2019 | $17.52 | $22.05 |
| May 2019 | $17.52 | $22.05 |
| April 2019 | $16.73 | $21.06 |
| March 2019 | $17.47 | $22.25 |
| February 2019 | $17.59 | $22.40 |
| January 2019 | $16.10 | $20.50 |
| December 2018 | $15.90 | $20.50 |
| November 2018 | $16.28 | $20.99 |
| October 2018 | $15.71 | $20.25 |
| September 2018 | $15.59 | $20.35 |
| August 2018 | $15.36 | $20.05 |
| July 2018 | $15.32 | $20 |
| June 2018 | $15.32 | $20.25 |
| May 2018 | $15.51 | $20.50 |
| April 2018 | $17.40 | $23 |
| March 2018 | $14.98 | $20.02 |
| February 2018 | $14.97 | $20 |
| January 2018 | $16.09 | $21.50 |
| December 2017 | $17 | $23 |
| November 2017 | $15.52 | $21 |
| October 2017 | $15.15 | $20.50 |
| September 2017 | $14.97 | $20.51 |
| August 2017 | $14.96 | $20.50 |
| July 2017 | $15.33 | $21 |
| June 2017 | $15.26 | $21.15 |
| May 2017 | $15.15 | $21 |
| April 2017 | $15.77 | $20.85 |
| March 2017 | $14.86 | $20.85 |
| February 2017 | $14.32 | $20.10 |
| January 2017 | $14.96 | $21 |
| December 2016 | $14.07 | $20 |
| November 2016 | $14.07 | $20 |
| October 2016 | $16.89 | $24 |
| September 2016 | $14.59 | $21 |
| August 2016 | $13.93 | $20.05 |
| July 2016 | $14.07 | $20.25 |
| June 2016 | $13.90 | $20 |
| May 2016 | $13.79 | $20.10 |
| April 2016 | $13.76 | $20.05 |
| March 2016 | $13.57 | $20.02 |
| February 2016 | $14.23 | $21 |
| January 2016 | $14.22 | $20.99 |
| December 2015 | $13.38 | $20 |
| November 2015 | $13.05 | $19.50 |
| October 2015 | $13.65 | $20.40 |
| September 2015 | $13.73 | $20.80 |
| August 2015 | $13.27 | $20.10 |
| July 2015 | $13.20 | $20 |
| June 2015 | $13.17 | $20.20 |
| May 2015 | $13.17 | $20.20 |
| April 2015 | $13.11 | $20.10 |
| March 2015 | $13.01 | $20.20 |
| February 2015 | $12.88 | $20 |
| January 2015 | $13.17 | $20.45 |
| December 2014 | $13.20 | $20.50 |
| November 2014 | $13.01 | $20.45 |
| October 2014 | $12.94 | $20.35 |
| September 2014 | $13.13 | $20.90 |
| August 2014 | $12.66 | $20.15 |
| July 2014 | $12.25 | $19.50 |
| June 2014 | $12.53 | $20.20 |
| May 2014 | $12.10 | $19.50 |
| April 2014 | $12.28 | $19.80 |
| March 2014 | $11.97 | $19.55 |
| February 2014 | $11.94 | $19.50 |
| January 2014 | $12.25 | $20 |
| December 2013 | $12.37 | $20.45 |
| November 2013 | $11.95 | $19.75 |
| October 2013 | $11.98 | $19.80 |
| September 2013 | $11.66 | $19.51 |
| August 2013 | $12.19 | $20.40 |
| July 2013 | $11.50 | $19.25 |
| June 2013 | $11.80 | $20.01 |
| May 2013 | $12.29 | $20.84 |
| April 2013 | $11.74 | $19.90 |
| March 2013 | $12.06 | $20.70 |
| February 2013 | $11.65 | $20 |
| January 2013 | $12.18 | $20.90 |
| December 2012 | $11.74 | $20.40 |
| November 2012 | $12.03 | $20.90 |
| October 2012 | $11.83 | $20.55 |
| September 2012 | $11.89 | $20.90 |
| August 2012 | $11.52 | $20.25 |
| July 2012 | $11.46 | $20.16 |
| June 2012 | $11.43 | $20.35 |
| May 2012 | $12.50 | $22.25 |
| April 2012 | $11.80 | $21 |
| March 2012 | $11.29 | $20.35 |
| February 2012 | $11.32 | $20.40 |
| January 2012 | $10.68 | $19.25 |
| December 2011 | $10.46 | $19.10 |
| November 2011 | $9.91 | $18.10 |
| October 2011 | $10.40 | $19 |
| September 2011 | $10.54 | $19.50 |
| August 2011 | $10.54 | $19.50 |
| July 2011 | $10.49 | $19.40 |
| June 2011 | $10 | $18.50 |
| May 2011 | $9.23 | $17.30 |
| April 2011 | $9.60 | $18 |
| March 2011 | $10.40 | $19.80 |
| February 2011 | $9.19 | $17.50 |
| January 2011 | $9.08 | $17.30 |
| December 2010 | $8.54 | $16.50 |
| November 2010 | $8.75 | $16.90 |
| October 2010 | $8.54 | $16.50 |
| September 2010 | $9.24 | $18.10 |
| July 2010 | $8.42 | $16.50 |
| June 2010 | $8.43 | $16.76 |
| May 2010 | $8.55 | $17 |
| April 2010 | $8.42 | $16.75 |
| March 2010 | $8.62 | $17.15 |
| December 2009 | $7.90 | $16.20 |
| November 2009 | $7.88 | $16.15 |
| October 2009 | $8.05 | $16.50 |
| September 2009 | $8.05 | $16.75 |
| August 2009 | $7.26 | $15.10 |
| July 2009 | $7.26 | $15.10 |
| June 2009 | $8 | $16.90 |
| May 2009 | $7.69 | $16.25 |
| April 2009 | $6.62 | $14 |
| March 2009 | $7.01 | $15.05 |
| February 2009 | $6.52 | $14 |
| January 2009 | $6.30 | $13.53 |
| December 2008 | $7.34 | $16 |
| November 2008 | $6.88 | $15 |
| October 2008 | $7.34 | $16 |
| September 2008 | $6.77 | $15 |
| July 2008 | $7.31 | $16.20 |
| June 2008 | $7.22 | $16.25 |
| May 2008 | $6.66 | $15 |
| April 2008 | $6.49 | $14.60 |
| March 2008 | $7.38 | $16.90 |
| February 2008 | $6.88 | $15.75 |
| January 2008 | $6.11 | $14 |
| December 2007 | $7.29 | $17 |
| October 2007 | $6.39 | $15.15 |
| September 2007 | $6.77 | $16.05 |
| August 2007 | $6.32 | $15 |
| July 2007 | $6.34 | $15.05 |
| June 2007 | $6.84 | $16.50 |
| May 2007 | $6.68 | $16.10 |
| April 2007 | $6.68 | $16.10 |
| March 2007 | $7.04 | $17.25 |
| February 2007 | $6.43 | $15.75 |
| January 2007 | $6.43 | $15.75 |
| December 2006 | $6.02 | $15 |
| November 2006 | $6.93 | $17.25 |
| October 2006 | $6.13 | $15.25 |
| September 2006 | $5.93 | $15 |
| August 2006 | $5.87 | $14.85 |
| July 2006 | $6.78 | $17.15 |
| June 2006 | $6.12 | $15.75 |
| April 2006 | $5.83 | $15 |
| March 2006 | $6.77 | $17.75 |
| February 2006 | $6.77 | $17.75 |
| January 2006 | $5.88 | $15.40 |
| December 2005 | $6.38 | $17 |
| November 2005 | $6.36 | $16.95 |
| October 2005 | $6.23 | $16.60 |
| September 2005 | $6.38 | $17.25 |
| August 2005 | $5.58 | $15.10 |
| July 2005 | $5.54 | $15 |
| June 2005 | $5.63 | $15.50 |
| May 2005 | $5.96 | $16.40 |
| April 2005 | $5.27 | $14.50 |
| March 2005 | $5.72 | $16 |
| February 2005 | $6.26 | $17.50 |
| January 2005 | $5.81 | $16.25 |
| November 2004 | $5.28 | $15 |
| October 2004 | $5.27 | $14.95 |
| August 2004 | $5.29 | $15.30 |
| June 2004 | $5.08 | $14.95 |
| May 2004 | $4.75 | $14 |
| April 2004 | $4.75 | $14 |
| March 2004 | $5.37 | $16.10 |
| February 2004 | $4.76 | $14.26 |
| January 2004 | $5.29 | $15.85 |
| December 2003 | $4.64 | $14.15 |
| August 2003 | $4.92 | $15.25 |
| June 2003 | $5.44 | $17.15 |
| May 2003 | $4.50 | $14.20 |
| April 2003 | $4.44 | $14 |
| February 2003 | $4.36 | $14 |
| January 2003 | $4.28 | $13.75 |
| November 2002 | $4.12 | $13.50 |
| October 2002 | $3.88 | $12.70 |
| September 2002 | $4.12 | $13.75 |
| July 2002 | $4.04 | $13.50 |
| May 2002 | $3.79 | $12.90 |
| April 2002 | $3.58 | $12.17 |
| March 2002 | $3.71 | $12.90 |
| January 2002 | $3.60 | $12.50 |
| December 2001 | $3.42 | $12.10 |
| November 2001 | $3.46 | $12.25 |
| October 2001 | $3.50 | $12.40 |
| September 2001 | $3.46 | $12.50 |
HAWEL
Price: $14.55
52 week price:
Dividend Yield: 4.73%
5-year range yield:
Forward Dividend Yield: 6.87%
Payout Ratio: 10.04%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 9.96 USD
P/E Ratio: 276.83
Exchange: PNK
Sector: Utilities
Industry: Electric Utilities
Volume: 215
Market Capitalization: 236.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 24