Hawaiian Electric Company, Inc. PFD SER I 5% - Price History
Stock symbol HAWLN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HAWLN (Hawaiian Electric Company, Inc. PFD SER I 5%)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $11.85 | $11.85 |
| December 2023 | $11 | $11 |
| November 2023 | $11.58 | $11.58 |
| October 2023 | $11.59 | $11.59 |
| September 2023 | $12.24 | $12.50 |
| August 2023 | $13.70 | $14 |
| July 2023 | $16.99 | $17.35 |
| June 2023 | $17.47 | $18.11 |
| May 2023 | $17.70 | $18.35 |
| April 2023 | $18.09 | $18.75 |
| March 2023 | $17.13 | $18 |
| February 2023 | $16.89 | $17.75 |
| January 2023 | $16.22 | $17.30 |
| December 2022 | $16.39 | $17.48 |
| November 2022 | $16.32 | $17.40 |
| October 2022 | $17.82 | $19 |
| September 2022 | $20.37 | $22 |
| August 2022 | $22.74 | $24 |
| July 2022 | $22.74 | $24 |
| June 2022 | $21.97 | $24 |
| May 2022 | $19.69 | $21 |
| April 2022 | $19.69 | $21 |
| March 2022 | $18.98 | $21 |
| February 2022 | $21.46 | $23.75 |
| January 2022 | $22.10 | $24.45 |
| December 2021 | $22.09 | $24.70 |
| November 2021 | $22.10 | $24.70 |
| October 2021 | $22.69 | $24.74 |
| September 2021 | $21.93 | $24.74 |
| August 2021 | $22.46 | $24.74 |
| July 2021 | $21.93 | $24.74 |
| June 2021 | $21.50 | $24.50 |
| May 2021 | $21.72 | $24.76 |
| April 2021 | $20.72 | $23.62 |
| March 2021 | $21.17 | $24.38 |
| February 2021 | $20.74 | $23.88 |
| January 2021 | $20.19 | $23.25 |
| December 2020 | $19.54 | $22.75 |
| November 2020 | $19.33 | $22.51 |
| October 2020 | $19.97 | $23.25 |
| September 2020 | $19.97 | $23.50 |
| August 2020 | $19.34 | $22.76 |
| July 2020 | $19.12 | $22.50 |
| June 2020 | $20.18 | $24 |
| May 2020 | $18.92 | $22.50 |
| April 2020 | $19.30 | $22.95 |
| March 2020 | $17.51 | $21.09 |
| February 2020 | $19.10 | $23 |
| January 2020 | $18.89 | $22.75 |
| December 2019 | $17.17 | $20.92 |
| November 2019 | $17.10 | $20.85 |
| October 2019 | $17.11 | $20.86 |
| September 2019 | $19.85 | $24.50 |
| August 2019 | $20.81 | $25 |
| July 2019 | $20.25 | $25 |
| June 2019 | $17.21 | $21.50 |
| May 2019 | $17.61 | $22 |
| April 2019 | $16.81 | $21 |
| March 2019 | $16.42 | $20.20 |
| February 2019 | $15.98 | $20.20 |
| January 2019 | $15.98 | $20.20 |
| December 2018 | $15.53 | $19.90 |
| November 2018 | $15.61 | $20 |
| October 2018 | $14.83 | $19 |
| September 2018 | $15.86 | $20 |
| August 2018 | $15.40 | $20 |
| July 2018 | $15.40 | $20 |
| June 2018 | $15.78 | $20.75 |
| May 2018 | $15.40 | $20.25 |
| April 2018 | $15.18 | $19.95 |
| March 2018 | $15.55 | $20.10 |
| February 2018 | $15.10 | $20.10 |
| January 2018 | $15.59 | $20.75 |
| December 2017 | $15.03 | $20.25 |
| November 2017 | $15.25 | $20.55 |
| October 2017 | $15.43 | $20.20 |
| September 2017 | $14.80 | $20.20 |
| August 2017 | $14.69 | $20.05 |
| July 2017 | $19.78 | $27 |
| June 2017 | $14.88 | $20.50 |
| May 2017 | $15.97 | $22 |
| April 2017 | $14.88 | $20.50 |
| March 2017 | $14.91 | $20 |
| February 2017 | $14.34 | $20 |
| January 2017 | $14.34 | $20 |
| December 2016 | $14.16 | $20 |
| November 2016 | $14.16 | $20 |
| October 2016 | $14.69 | $20.75 |
| September 2016 | $14.34 | $20.50 |
| August 2016 | $14.06 | $20.10 |
| July 2016 | $14.65 | $20.15 |
| June 2016 | $13.93 | $20.15 |
| May 2016 | $14.86 | $20.70 |
| April 2016 | $14.31 | $20.70 |
| March 2016 | $13.62 | $19.95 |
| February 2016 | $14.34 | $21 |
| January 2016 | $13.26 | $19.41 |
| December 2015 | $13.50 | $19.04 |
| November 2015 | $12.84 | $19.04 |
| October 2015 | $13.99 | $20 |
| September 2015 | $13.30 | $20 |
| August 2015 | $13.30 | $20 |
| July 2015 | $12.71 | $19.10 |
| June 2015 | $14.63 | $21.99 |
| May 2015 | $13.98 | $20.50 |
| April 2015 | $13.98 | $20.50 |
| March 2015 | $13.98 | $20.50 |
| February 2015 | $13.28 | $20.50 |
| January 2015 | $13.09 | $20.20 |
| December 2014 | $13.12 | $20.51 |
| November 2014 | $13.41 | $20.15 |
| October 2014 | $13.41 | $20.15 |
| September 2014 | $13.24 | $20.15 |
| August 2014 | $12.74 | $20.15 |
| July 2014 | $12.33 | $19.50 |
| June 2014 | $12.63 | $20.24 |
| May 2014 | $11.86 | $19.01 |
| April 2014 | $12.66 | $19.50 |
| March 2014 | $12.50 | $19.50 |
| February 2014 | $12.01 | $19.50 |
| January 2014 | $12.40 | $19.35 |
| December 2013 | $11.77 | $19.35 |
| November 2013 | $11.77 | $19.35 |
| October 2013 | $12.77 | $21 |
| September 2013 | $11.68 | $19.46 |
| August 2013 | $11.85 | $19.75 |
| July 2013 | $15 | $25 |
| June 2013 | $11.94 | $20.15 |
| May 2013 | $11.85 | $20 |
| April 2013 | $11.82 | $19.95 |
| March 2013 | $11.85 | $20.25 |
| February 2013 | $11.76 | $20.10 |
| January 2013 | $12 | $20.50 |
| December 2012 | $12.76 | $21.20 |
| November 2012 | $12.26 | $21.20 |
| October 2012 | $11.28 | $19.52 |
| September 2012 | $12.49 | $21 |
| August 2012 | $12 | $21 |
| July 2012 | $11.88 | $20.80 |
| June 2012 | $11.84 | $20.98 |
| May 2012 | $11.03 | $19.55 |
| April 2012 | $11.37 | $19.35 |
| March 2012 | $11.22 | $19.35 |
| February 2012 | $10.78 | $19.35 |
| January 2012 | $10.75 | $19.30 |
| December 2011 | $10.86 | $19.75 |
| November 2011 | $10.17 | $18.50 |
| October 2011 | $10.47 | $19.05 |
| September 2011 | $10.31 | $19 |
| August 2011 | $10.07 | $18.55 |
| July 2011 | $10.17 | $18 |
| June 2011 | $9.63 | $18 |
| May 2011 | $9.26 | $17.30 |
| April 2011 | $8.72 | $16.30 |
| March 2011 | $9.61 | $17.50 |
| February 2011 | $9.61 | $17.50 |
| January 2011 | $9.61 | $17.50 |
| December 2010 | $9.09 | $17.50 |
| November 2010 | $8.99 | $17.30 |
| October 2010 | $9.07 | $16.75 |
| September 2010 | $8.94 | $16.75 |
| August 2010 | $8.57 | $16.75 |
| July 2010 | $9.02 | $16.90 |
| June 2010 | $9.02 | $16.90 |
| May 2010 | $8.88 | $16.90 |
| April 2010 | $8.51 | $16.90 |
| March 2010 | $7.47 | $15.05 |
| February 2010 | $7.75 | $15 |
| January 2010 | $7.44 | $15 |
| December 2009 | $7.62 | $15.60 |
| November 2009 | $7.45 | $15.25 |
| October 2009 | $7.74 | $15.85 |
| September 2009 | $7.04 | $14.66 |
| August 2009 | $7.21 | $15 |
| July 2009 | $7.09 | $14.75 |
| June 2009 | $7.04 | $14.90 |
| May 2009 | $7.09 | $15 |
| April 2009 | $6.14 | $13 |
| March 2009 | $6.60 | $14.25 |
| February 2009 | $7 | $15.10 |
| January 2009 | $6.60 | $14.25 |
| December 2008 | $7.31 | $16.05 |
| November 2008 | $6.26 | $13.75 |
| October 2008 | $6.08 | $13.35 |
| September 2008 | $7.05 | $15.77 |
| August 2008 | $7.59 | $16.22 |
| July 2008 | $7.25 | $16.22 |
| June 2008 | $6.94 | $15.77 |
| May 2008 | $6.95 | $15.10 |
| April 2008 | $6.64 | $15.10 |
| March 2008 | $7.14 | $16.50 |
| February 2008 | $6.49 | $15 |
| January 2008 | $6.71 | $15.50 |
| December 2007 | $7.22 | $17 |
| November 2007 | $7.65 | $18 |
| October 2007 | $6.81 | $15.25 |
| September 2007 | $6.70 | $15.25 |
| August 2007 | $6.70 | $15.25 |
| July 2007 | $6.37 | $15.25 |
| June 2007 | $7.54 | $18.37 |
| May 2007 | $6.61 | $16.10 |
| April 2007 | $6.59 | $16.05 |
| March 2007 | $7.59 | $18.75 |
| February 2007 | $6.98 | $17.25 |
| January 2007 | $7.38 | $17.25 |
| December 2006 | $6.87 | $17.25 |
| November 2006 | $5.98 | $15 |
| October 2006 | $6.42 | $16.10 |
| September 2006 | $7.15 | $18.25 |
| August 2006 | $5.31 | $13.55 |
| July 2006 | $7.48 | $18 |
| June 2006 | $6.92 | $18 |
| May 2006 | $7.17 | $17.50 |
| April 2006 | $6.73 | $17.50 |
| March 2006 | $6.48 | $17.10 |
| February 2006 | $6.87 | $17 |
| January 2006 | $6.44 | $17 |
| December 2005 | $5.79 | $15.50 |
| November 2005 | $6.26 | $16.75 |
| October 2005 | $6.03 | $16.15 |
| September 2005 | $6.25 | $17 |
| August 2005 | $5.39 | $14.65 |
| July 2005 | $6.46 | $16.50 |
| June 2005 | $5.96 | $16.50 |
| May 2005 | $5.42 | $15 |
| April 2005 | $6.14 | $17 |
| March 2005 | $4.72 | $13.25 |
| February 2005 | $6.05 | $17 |
| January 2005 | $5.56 | $15.60 |
| December 2004 | $5.39 | $14.50 |
| November 2004 | $5.06 | $14.50 |
| October 2004 | $5.76 | $15.50 |
| September 2004 | $5.32 | $15.50 |
| August 2004 | $5.23 | $15.25 |
| July 2004 | $5.49 | $15 |
| June 2004 | $5.06 | $15 |
| May 2004 | $5.32 | $15.75 |
| April 2004 | $4.68 | $13.85 |
| March 2004 | $5.97 | $18 |
| February 2004 | $5.30 | $16 |
| January 2004 | $4.67 | $14.10 |
| December 2003 | $5.43 | $15.30 |
| November 2003 | $5.34 | $15.30 |
| October 2003 | $4.98 | $15.30 |
| September 2003 | $5.11 | $16 |
| August 2003 | $4.54 | $14.20 |
| June 2003 | $5.34 | $17 |
| May 2003 | $4.43 | $14.10 |
| April 2003 | $4.43 | $14.10 |
| March 2003 | $3.70 | $12 |
| November 2002 | $3.77 | $12.50 |
| October 2002 | $3.92 | $13 |
| July 2002 | $3.92 | $13.25 |
| April 2002 | $3.54 | $12.20 |
| December 2001 | $3.34 | $12 |
| November 2001 | $3.52 | $12.65 |
HAWLN
Price: $11.85
52 week price:
Dividend Yield: 4.69%
5-year range yield:
Forward Dividend Yield: 8.44%
Payout Ratio: 53.76%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.86 USD
P/E Ratio: 35.79
Exchange: PNK
Volume: 1000
Market Capitalization: 192.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 23