HAWAIIAN ELECTRIC COMPANY INC 4 - Price History
Monthly price history for HAWLI (HAWAIIAN ELECTRIC COMPANY INC 4)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.70 | $13.70 |
| April 2024 | $13.50 | $13.50 |
| March 2024 | $13.25 | $13.48 |
| February 2024 | $13.61 | $13.85 |
| January 2024 | $11.10 | $11.29 |
| December 2023 | $11.82 | $12.25 |
| November 2023 | $11.38 | $11.80 |
| October 2023 | $10.32 | $10.70 |
| September 2023 | $8.43 | $9 |
| August 2023 | $11.23 | $11.99 |
| July 2023 | $15.79 | $16.85 |
| June 2023 | $15.77 | $17.07 |
| May 2023 | $16.40 | $17.75 |
| April 2023 | $18 | $18.25 |
| March 2023 | $17.76 | $18.25 |
| February 2023 | $17.76 | $18.25 |
| January 2023 | $16.62 | $18.25 |
| December 2022 | $17.84 | $19.86 |
| November 2022 | $19.23 | $20 |
| October 2022 | $19.23 | $20 |
| September 2022 | $19 | $20 |
| August 2022 | $17.76 | $20 |
| July 2022 | $17.84 | $20.09 |
| June 2022 | $17.72 | $20.20 |
| May 2022 | $16.67 | $19 |
| April 2022 | $17.60 | $20.30 |
| March 2022 | $17.60 | $20.30 |
| February 2022 | $17.99 | $20.75 |
| January 2022 | $18.42 | $21.25 |
| December 2021 | $19.26 | $21 |
| November 2021 | $18 | $21 |
| October 2021 | $18.01 | $21.01 |
| September 2021 | $17.80 | $21 |
| August 2021 | $17.43 | $20.56 |
| July 2021 | $17.64 | $20.81 |
| June 2021 | $18.42 | $20.55 |
| May 2021 | $18.42 | $20.55 |
| April 2021 | $17.24 | $20.55 |
| March 2021 | $17.33 | $20.90 |
| February 2021 | $17.50 | $21.10 |
| January 2021 | $17.17 | $20.70 |
| December 2020 | $17.34 | $21.15 |
| November 2020 | $17.60 | $21.46 |
| October 2020 | $17.22 | $21 |
| September 2020 | $17.10 | $21.10 |
| August 2020 | $17.61 | $20.33 |
| July 2020 | $16.48 | $20.33 |
| June 2020 | $16.58 | $20.70 |
| May 2020 | $16.66 | $20.80 |
| April 2020 | $16.82 | $21 |
| March 2020 | $15.83 | $20 |
| February 2020 | $16.22 | $20.50 |
| January 2020 | $17.43 | $20.60 |
| December 2019 | $16.12 | $20.60 |
| November 2019 | $15.92 | $20.35 |
| October 2019 | $16.39 | $20.95 |
| September 2019 | $16.24 | $21 |
| August 2019 | $15.93 | $20.60 |
| July 2019 | $16.95 | $20.50 |
| June 2019 | $15.67 | $20.50 |
| May 2019 | $15.02 | $19.65 |
| April 2019 | $15.03 | $19.66 |
| March 2019 | $15.58 | $19.30 |
| February 2019 | $14.58 | $19.30 |
| January 2019 | $15.10 | $20 |
| December 2018 | $14.93 | $20 |
| November 2018 | $14.93 | $20 |
| October 2018 | $14.57 | $19.52 |
| September 2018 | $14.97 | $20.30 |
| August 2018 | $15.97 | $20.25 |
| July 2018 | $14.94 | $20.25 |
| June 2018 | $14.87 | $20.40 |
| May 2018 | $14.22 | $19.51 |
| April 2018 | $14.41 | $20 |
| March 2018 | $14.06 | $19.51 |
| February 2018 | $14.95 | $20.75 |
| January 2018 | $14.62 | $20.30 |
| December 2017 | $15.99 | $21 |
| November 2017 | $14.96 | $21 |
| October 2017 | $14.96 | $21 |
| September 2017 | $14.50 | $20.60 |
| August 2017 | $14.44 | $20.50 |
| July 2017 | $14.65 | $20.80 |
| June 2017 | $14.33 | $20.60 |
| May 2017 | $14.47 | $20.80 |
| April 2017 | $14.47 | $20.80 |
| March 2017 | $14.30 | $20.80 |
| February 2017 | $14.16 | $20.60 |
| January 2017 | $15.09 | $20.30 |
| December 2016 | $13.79 | $20.30 |
| November 2016 | $13.79 | $20.30 |
| October 2016 | $13.59 | $20 |
| September 2016 | $13.42 | $20 |
| August 2016 | $13.49 | $20.10 |
| July 2016 | $14.88 | $20.50 |
| June 2016 | $13.76 | $20.50 |
| May 2016 | $13.26 | $20 |
| April 2016 | $14.21 | $19.80 |
| March 2016 | $12.97 | $19.80 |
| February 2016 | $12.87 | $19.65 |
| January 2016 | $12.20 | $18.62 |
| December 2015 | $13.61 | $19.20 |
| November 2015 | $12.42 | $19.20 |
| October 2015 | $12.65 | $19.55 |
| September 2015 | $12.47 | $19.51 |
| August 2015 | $12.08 | $18.90 |
| July 2015 | $13.83 | $20 |
| June 2015 | $12.63 | $20 |
| May 2015 | $13.67 | $20 |
| April 2015 | $12.63 | $20 |
| March 2015 | $12.47 | $19.99 |
| February 2015 | $12.16 | $19.50 |
| January 2015 | $12.48 | $20 |
| December 2014 | $11.74 | $19.05 |
| November 2014 | $11.77 | $19.10 |
| October 2014 | $11.80 | $19.15 |
| September 2014 | $11.56 | $19 |
| August 2014 | $11.56 | $19 |
| July 2014 | $12.71 | $19.30 |
| June 2014 | $11.59 | $19.30 |
| May 2014 | $11.41 | $19 |
| April 2014 | $11.17 | $18.60 |
| March 2014 | $11.17 | $18.85 |
| February 2014 | $12.20 | $19 |
| January 2014 | $11.26 | $19 |
| December 2013 | $10.82 | $18.50 |
| November 2013 | $11 | $18.80 |
| October 2013 | $11.29 | $19.30 |
| September 2013 | $11.96 | $19.10 |
| August 2013 | $11.04 | $19.10 |
| July 2013 | $10.98 | $19 |
| June 2013 | $12.37 | $20 |
| May 2013 | $11.41 | $20 |
| April 2013 | $11.41 | $19.99 |
| March 2013 | $11.27 | $20 |
| February 2013 | $11.70 | $19.15 |
| January 2013 | $10.79 | $19.15 |
| December 2012 | $11.13 | $20 |
| November 2012 | $10.78 | $19.38 |
| October 2012 | $11.77 | $19.50 |
| September 2012 | $11.63 | $19.50 |
| August 2012 | $10.72 | $19.50 |
| July 2012 | $11.46 | $19.21 |
| June 2012 | $10.43 | $19.21 |
| May 2012 | $10.43 | $19.20 |
| April 2012 | $10.32 | $19 |
| March 2012 | $10.16 | $18.95 |
| February 2012 | $10.79 | $18.55 |
| January 2012 | $9.95 | $18.55 |
| December 2011 | $9.98 | $18.85 |
| November 2011 | $10.06 | $19 |
| October 2011 | $9.71 | $18.35 |
| September 2011 | $9.40 | $18 |
| August 2011 | $8.25 | $15.80 |
| July 2011 | $9.64 | $17 |
| June 2011 | $8.75 | $17 |
| May 2011 | $7.33 | $14.25 |
| April 2011 | $8.83 | $15.80 |
| March 2011 | $8.70 | $15.80 |
| February 2011 | $8.70 | $15.80 |
| January 2011 | $8.01 | $15.80 |
| December 2010 | $8.35 | $15.40 |
| November 2010 | $7.69 | $15.40 |
| October 2010 | $7.78 | $15.60 |
| September 2010 | $7.05 | $13.25 |
| August 2010 | $6.51 | $13.25 |
| July 2010 | $6.93 | $14.10 |
| June 2010 | $6.64 | $13.75 |
| May 2010 | $5.89 | $11.25 |
| April 2010 | $5.44 | $11.25 |
| March 2010 | $7.59 | $14.50 |
| February 2010 | $6.90 | $14.50 |
| January 2010 | $7.20 | $14 |
| December 2009 | $6.66 | $14 |
| November 2009 | $6.07 | $12 |
| October 2009 | $6.07 | $12 |
| September 2009 | $5.51 | $12 |
| August 2009 | $6.41 | $13.95 |
| July 2009 | $6.20 | $13.50 |
| June 2009 | $6.86 | $13.85 |
| May 2009 | $6.75 | $13.85 |
| April 2009 | $6.75 | $13.85 |
| March 2009 | $6.63 | $13.85 |
| February 2009 | $6.12 | $13.85 |
| January 2009 | $5.97 | $13.50 |
| December 2008 | $6.71 | $15.45 |
| November 2008 | $5.66 | $12 |
| October 2008 | $5.21 | $12 |
| September 2008 | $5.96 | $14 |
| August 2008 | $7.71 | $16.65 |
| July 2008 | $7.71 | $16.65 |
| June 2008 | $6.97 | $16.65 |
| May 2008 | $6.78 | $16.20 |
| April 2008 | $7.08 | $15.50 |
| March 2008 | $6.97 | $15.50 |
| February 2008 | $6.39 | $15.50 |
| January 2008 | $7.42 | $18 |
| December 2007 | $7.20 | $16.25 |
| November 2007 | $7.20 | $16.25 |
| October 2007 | $7.20 | $16.25 |
| September 2007 | $7.10 | $16.25 |
| August 2007 | $7.10 | $16.25 |
| July 2007 | $7.10 | $16.25 |
| June 2007 | $6.41 | $16.25 |
| May 2007 | $6.90 | $17.50 |
| April 2007 | $6.88 | $16 |
| March 2007 | $6.23 | $16 |
| February 2007 | $6.62 | $17 |
| January 2007 | $6.71 | $17.25 |
| December 2006 | $6.13 | $16 |
| November 2006 | $6.71 | $17.50 |
| October 2006 | $6.68 | $16 |
| September 2006 | $6.05 | $16 |
| August 2006 | $6.33 | $16.75 |
| July 2006 | $5.96 | $15.75 |
| June 2006 | $6.88 | $16.73 |
| May 2006 | $6.78 | $16.73 |
| April 2006 | $6.78 | $16.73 |
| March 2006 | $6.14 | $16.73 |
| February 2006 | $6.24 | $17 |
| January 2006 | $6.16 | $16.80 |
| December 2005 | $5.69 | $15.75 |
| November 2005 | $5.78 | $16 |
| October 2005 | $5.42 | $15 |
| September 2005 | $5.91 | $15.25 |
| August 2005 | $5.91 | $15.25 |
| July 2005 | $5.42 | $15.25 |
| June 2005 | $5.23 | $13.50 |
| May 2005 | $5.14 | $13.50 |
| April 2005 | $4.72 | $13.50 |
| March 2005 | $5.72 | $15.25 |
| February 2005 | $5.72 | $15.25 |
| January 2005 | $5.72 | $15.25 |
| December 2004 | $5.63 | $15.25 |
| November 2004 | $5.63 | $15.25 |
| October 2004 | $5.63 | $15.25 |
| September 2004 | $5.54 | $15.25 |
| August 2004 | $5.54 | $15.25 |
| July 2004 | $5.06 | $15.25 |
| June 2004 | $5.72 | $15.76 |
| May 2004 | $5.15 | $15.76 |
| April 2004 | $4.98 | $15.25 |
| March 2004 | $4.76 | $14.80 |
| February 2004 | $4.78 | $14.88 |
| January 2004 | $4.85 | $15.10 |
| December 2003 | $4.58 | $14.50 |
| November 2003 | $4.42 | $14 |
| May 2003 | $3.35 | $11 |
| April 2003 | $3.73 | $12.25 |
| November 2002 | $3.59 | $12.25 |
| October 2002 | $3.74 | $12.75 |
| August 2002 | $3.84 | $13.38 |
| July 2002 | $3.80 | $13.25 |
| March 2002 | $3.46 | $12.50 |
HAWLI
Price: $13.70
52 week price:
Dividend Yield: 4.75%
5-year range yield:
Forward Dividend Yield: 6.93%
Payout Ratio: 141.79%
Payout Ratio Range:
Dividend Per Share: 0.95 USD
Earnings Per Share: 0.67 USD
P/E Ratio: 37.09
Exchange: PNK
Volume: 200
Market Capitalization: 1.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR5: -0.26%
DGR10: 0.00%
DGR20: 0.42%