First Hawaiian Inc (FHB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.11 | 9.5130748422 | 22.18 | 25.05 | 22 | 1098788 | 23.91037032 | CS |
| 4 | 4.09 | 20.2475247525 | 20.2 | 25.05 | 19.89 | 961472 | 21.64984264 | CS |
| 12 | 2.19 | 9.90950226244 | 22.1 | 25.05 | 19.48 | 686243 | 21.2607609 | CS |
| 26 | 2.85 | 13.2929104478 | 21.44 | 25.05 | 19.48 | 683386 | 21.33898144 | CS |
| 52 | 3.55 | 17.1166827387 | 20.74 | 25.05 | 17.18 | 769270 | 20.41865744 | CS |
| 156 | -3.05 | -11.1558156547 | 27.34 | 31.16 | 15.58 | 699106 | 22.96981629 | CS |
| 260 | -1.16 | -4.557956778 | 25.45 | 31.25 | 13.555 | 808380 | 22.39064075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 24.27 | -0.45 | -1.82 | 24.56 | 25.05 | 24.21 | 1159052 |
| 1721255700 | 24.72 | 0.52 | 2.15 | 23.94 | 24.77 | 23.84 | 1463584 |
| 1721169300 | 24.2 | 0.92 | 3.95 | 23.41 | 24.27 | 22.96 | 1115592 |
| 1721082900 | 23.28 | 0.84 | 3.74 | 22.7 | 23.35 | 22.69 | 813894 |
| 1720823700 | 22.44 | 0.37 | 1.68 | 22.18 | 22.54 | 22 | 953671 |
| 1720737300 | 22.07 | 0.48 | 2.22 | 21.92 | 22.145 | 21.79 | 797056 |
| 1720650900 | 21.59 | 0.59 | 2.81 | 21.02 | 21.59 | 20.95 | 773885 |
| 1720564500 | 21 | 0.35 | 1.69 | 20.57 | 21.04 | 20.46 | 612453 |
| 1720478100 | 20.65 | 0.1 | 0.49 | 20.74 | 20.94 | 20.59 | 798151 |
| 1720218900 | 20.55 | 0.03 | 0.15 | 20.52 | 20.6 | 20.28 | 1738072 |
| 1720040640 | 20.52 | -0.32 | -1.54 | 20.95 | 20.96 | 20.49 | 637179 |
| 1719959700 | 20.84 | 0.17 | 0.82 | 20.62 | 20.95 | 20.62 | 499855 |
| 1719873300 | 20.67 | 0.2 | 0.98 | 20.69 | 20.98 | 20.57 | 783856 |
| 1719614100 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1719527700 | 20.47 | 0.18 | 0.89 | 20.22 | 20.56 | 20.12 | 568637 |
| 1719441300 | 20.29 | 0.04 | 0.20 | 20.12 | 20.33 | 20.03 | 427374 |
| 1719354900 | 20.25 | -0.24 | -1.17 | 20.3 | 20.52 | 20.25 | 727702 |
| 1719268500 | 20.49 | 0.44 | 2.19 | 20.12 | 20.73 | 20.07 | 537071 |
| 1719009300 | 20.05 | -0.1 | -0.50 | 20.2 | 20.2 | 19.89 | 1906962 |
| 1718922900 | 20.15 | 0.1 | 0.50 | 19.95 | 20.24 | 19.85 | 481844 |
| 1718750100 | 20.05 | 0.02 | 0.10 | 20 | 20.305 | 19.99 | 474574 |
| 1718663700 | 20.03 | 0.37 | 1.88 | 19.65 | 20.06 | 19.63 | 586112 |
| 1718404500 | 19.66 | -0.26 | -1.31 | 19.76 | 19.83 | 19.54 | 372180 |
| 1718318100 | 19.92 | -0.3 | -1.48 | 20.12 | 20.2 | 19.71 | 463928 |
| 1718231700 | 20.22 | 0.45 | 2.28 | 20.5641 | 20.58 | 20.06 | 541513 |
| 1718145300 | 19.77 | -0.02 | -0.10 | 19.67 | 19.78 | 19.49 | 448325 |
| 1718058900 | 19.79 | -0.16 | -0.80 | 19.76 | 19.89 | 19.48 | 579641 |
| 1717799700 | 19.95 | -0.11 | -0.55 | 19.98 | 20.07 | 19.86 | 335855 |
| 1717713300 | 20.06 | 0.01 | 0.05 | 20.1 | 20.18 | 19.9 | 437434 |
| 1717626900 | 20.05 | 0.19 | 0.96 | 20 | 20.06 | 19.83 | 429684 |
| 1717540500 | 19.86 | -0.21 | -1.05 | 19.83 | 19.9975 | 19.78 | 516614 |
| 1717454100 | 20.07 | -0.26 | -1.28 | 20.6 | 20.6 | 20.05 | 529127 |
| 1717194900 | 20.33 | 0.05 | 0.25 | 20.36 | 20.56 | 20.27 | 1593921 |
| 1717108500 | 20.28 | 0.31 | 1.55 | 20.23 | 20.315 | 20.04 | 740647 |
| 1717022100 | 19.97 | -0.36 | -1.77 | 20.1 | 20.195 | 19.81 | 530123 |
| 1716935700 | 20.33 | -0.24 | -1.17 | 20.65 | 20.75 | 20.19 | 562443 |
| 1716590100 | 20.57 | -0.04 | -0.19 | 20.73 | 20.77 | 20.35 | 609725 |
| 1716503700 | 20.61 | -0.57 | -2.69 | 21.22 | 21.28 | 20.48 | 655572 |
| 1716417300 | 21.18 | -0.44 | -2.04 | 21.54 | 21.64 | 21.1 | 453218 |
| 1716330900 | 21.62 | 0.18 | 0.84 | 21.43 | 21.69 | 21.43 | 555768 |
| 1716244500 | 21.44 | -0.52 | -2.37 | 22.01 | 22.02 | 21.42 | 482582 |
| 1715985300 | 21.96 | -0.05 | -0.23 | 21.82 | 22.11 | 21.61 | 390621 |
| 1715898900 | 22.01 | -0.04 | -0.18 | 22 | 22.14 | 21.935 | 553690 |
| 1715812500 | 22.05 | -0.33 | -1.47 | 22.62 | 22.68 | 21.86 | 713638 |
| 1715726100 | 22.38 | 0.28 | 1.27 | 22.18 | 22.4 | 22.12 | 323861 |
| 1715639700 | 22.1 | -0.01 | -0.05 | 22.22 | 22.295 | 22.07 | 355717 |
| 1715380500 | 22.11 | 0.01 | 0.05 | 22 | 22.175 | 21.89 | 278164 |
| 1715294100 | 22.1 | -0.02 | -0.09 | 22.2 | 22.24 | 21.96 | 441440 |
| 1715207700 | 22.12 | 0.18 | 0.82 | 21.8 | 22.32 | 21.75 | 554112 |
| 1715121300 | 21.94 | -0.1 | -0.45 | 22.11 | 22.24 | 21.94 | 398802 |
| 1715034900 | 22.04 | 0.26 | 1.19 | 21.85 | 22.095 | 21.75 | 591112 |
| 1714775700 | 21.78 | 0.09 | 0.41 | 21.93 | 22.07 | 21.73 | 446178 |
| 1714689300 | 21.69 | 0.14 | 0.65 | 21.67 | 21.81 | 21.44 | 441647 |
| 1714602900 | 21.55 | 0.46 | 2.18 | 21.17 | 21.95 | 21.12 | 749417 |
| 1714516500 | 21.09 | -0.42 | -1.95 | 21.45 | 21.795 | 21.07 | 748338 |
| 1714430100 | 21.51 | -0.38 | -1.74 | 22.04 | 22.04 | 21.4 | 872156 |
| 1714170900 | 21.89 | -0.18 | -0.82 | 22.1 | 22.575 | 21.86 | 641078 |
| 1714084500 | 22.07 | -0.14 | -0.63 | 22.14 | 22.2 | 21.65 | 728287 |
| 1713998100 | 22.21 | 0.25 | 1.14 | 21.71 | 22.265 | 21.5 | 764700 |
| 1713911700 | 21.96 | 0.29 | 1.34 | 21.64 | 22.05 | 21.545 | 804126 |
| 1713825300 | 21.67 | 0.67 | 3.19 | 20.96 | 21.83 | 20.83 | 1235851 |
| 1713566100 | 21 | 0.47 | 2.29 | 20.57 | 21.04 | 20.57 | 866053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
