First Hawaiian Inc (FHB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 1.84748427673 | 25.44 | 26.3 | 25.265 | 410214 | 25.92382732 | CS |
| 4 | -1.59 | -5.78181818182 | 27.5 | 27.93 | 24.98 | 780129 | 26.44536283 | CS |
| 12 | 3.14 | 13.7900746596 | 22.77 | 28.8 | 22.4876 | 654729 | 26.14914236 | CS |
| 26 | 5.22 | 25.229579507 | 20.69 | 28.8 | 20.28 | 654173 | 24.65712499 | CS |
| 52 | 3.3 | 14.5953118089 | 22.61 | 28.8 | 19.48 | 659184 | 22.96398675 | CS |
| 156 | -1.4 | -5.12632735262 | 27.31 | 31.16 | 15.58 | 713123 | 22.71070931 | CS |
| 260 | -3.13 | -10.7782369146 | 29.04 | 31.25 | 13.555 | 805934 | 22.22667258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 25.91 | -0.04 | -0.15 | 25.86 | 26.06 | 25.53 | 497176 |
| 1735342500 | 25.95 | -0.29 | -1.11 | 25.76 | 26.3 | 25.74 | 467141 |
| 1735256100 | 26.24 | 0.21 | 0.81 | 25.84 | 26.27 | 25.77 | 359019 |
| 1735077840 | 26.03 | 0.33 | 1.28 | 25.79 | 26.05 | 25.69 | 179833 |
| 1734996900 | 25.7 | 0.22 | 0.86 | 25.44 | 25.75 | 25.265 | 646633 |
| 1734737700 | 25.48 | 0.28 | 1.11 | 25.14 | 25.84 | 25.055 | 3018039 |
| 1734651300 | 25.2 | 0.01 | 0.04 | 25.57 | 25.84 | 24.98 | 991303 |
| 1734564900 | 25.19 | -1.53 | -5.73 | 26.94 | 26.94 | 25.165 | 1141158 |
| 1734478500 | 26.72 | -0.55 | -2.02 | 27.22 | 27.29 | 26.62 | 821485 |
| 1734392100 | 27.27 | 0.21 | 0.78 | 27.03 | 27.31 | 26.91 | 706035 |
| 1734132900 | 27.06 | -0.2 | -0.73 | 27.35 | 27.355 | 26.76 | 705179 |
| 1734046500 | 27.26 | -0.21 | -0.76 | 27.48 | 27.64 | 27.25 | 652430 |
| 1733960100 | 27.47 | 0.05 | 0.18 | 27.66 | 27.93 | 27.4 | 810315 |
| 1733873700 | 27.42 | 0.03 | 0.11 | 27.55 | 27.77 | 27.12 | 805997 |
| 1733787300 | 27.39 | 0.09 | 0.33 | 27.35 | 27.635 | 27.18 | 662714 |
| 1733528100 | 27.3 | -0.06 | -0.22 | 27.57 | 27.59 | 27.08 | 505288 |
| 1733441700 | 27.36 | 0.26 | 0.96 | 27.23 | 27.625 | 27.2101 | 688465 |
| 1733355300 | 27.1 | 0.04 | 0.15 | 27.05 | 27.24 | 26.89 | 557661 |
| 1733268900 | 27.06 | -0.34 | -1.24 | 27.28 | 27.38 | 26.89 | 588622 |
| 1733182500 | 27.4 | -0.21 | -0.76 | 27.57 | 27.7 | 27.16 | 641484 |
| 1732917840 | 27.61 | 0.01 | 0.04 | 27.74 | 27.74 | 27.12 | 411558 |
| 1732750500 | 27.6 | -0.08 | -0.29 | 27.94 | 28.04 | 27.36 | 728967 |
| 1732664100 | 27.68 | -0.48 | -1.70 | 28.02 | 28.12 | 27.66 | 900929 |
| 1732577700 | 28.16 | 0.26 | 0.93 | 28.06 | 28.8 | 28.06 | 1176380 |
| 1732318500 | 27.9 | 0.61 | 2.24 | 27.28 | 28.05 | 27.1 | 1382051 |
| 1732232100 | 27.29 | 0.3 | 1.11 | 27.04 | 27.47 | 27.015 | 592279 |
| 1732145700 | 26.99 | 0.14 | 0.52 | 26.75 | 27.025 | 26.585 | 496267 |
| 1732059300 | 26.85 | -0.06 | -0.22 | 26.58 | 27.04 | 26.54 | 461306 |
| 1731972900 | 26.91 | -0.29 | -1.07 | 26.91 | 27.28 | 26.81 | 488014 |
| 1731713700 | 27.2 | -0.04 | -0.15 | 27.22 | 27.5 | 26.91 | 632952 |
| 1731627300 | 27.24 | -0.15 | -0.55 | 27.42 | 27.6 | 27.08 | 608721 |
| 1731540900 | 27.39 | -0.14 | -0.51 | 27.63 | 28.12 | 27.35 | 639370 |
| 1731454500 | 27.53 | -0.14 | -0.51 | 27.48 | 27.95 | 27.265 | 463420 |
| 1731368100 | 27.67 | 0.52 | 1.92 | 27.52 | 28.1 | 27.31 | 583065 |
| 1731108900 | 27.15 | 0.15 | 0.56 | 27.16 | 27.35 | 26.89 | 737993 |
| 1731022500 | 27 | -1.3 | -4.59 | 27.9 | 28.04 | 26.64 | 922776 |
| 1730936100 | 28.3 | 2.9 | 11.42 | 26.92 | 28.38 | 26.92 | 1135701 |
| 1730849700 | 25.4 | 0.37 | 1.48 | 25.06 | 25.4725 | 25.005 | 476828 |
| 1730763300 | 25.03 | 0.21 | 0.85 | 24.75 | 25.21 | 24.3 | 579909 |
| 1730500500 | 24.82 | 0.08 | 0.32 | 24.78 | 25.02 | 24.65 | 404806 |
| 1730414100 | 24.74 | -0.4 | -1.59 | 25.09 | 25.23 | 24.73 | 400549 |
| 1730327700 | 25.14 | 0.13 | 0.52 | 24.92 | 25.84 | 24.92 | 503286 |
| 1730241300 | 25.01 | 0.06 | 0.24 | 24.89 | 25.05 | 24.53 | 458095 |
| 1730154900 | 24.95 | 0.99 | 4.13 | 24.16 | 25.07 | 24.16 | 720193 |
| 1729895700 | 23.96 | -0.03 | -0.13 | 24.92 | 24.92 | 23.73 | 708492 |
| 1729809300 | 23.99 | 0.14 | 0.59 | 23.92 | 24.01 | 23.44 | 647441 |
| 1729722900 | 23.85 | -0.02 | -0.08 | 23.73 | 23.975 | 23.61 | 572856 |
| 1729636500 | 23.87 | 0.23 | 0.97 | 23.59 | 23.88 | 23.57 | 411052 |
| 1729550100 | 23.64 | -0.89 | -3.63 | 24.49 | 24.49 | 23.53 | 493366 |
| 1729290900 | 24.53 | -0.14 | -0.57 | 24.61 | 24.64 | 24.33 | 645213 |
| 1729204500 | 24.67 | 0.23 | 0.94 | 24.44 | 24.72 | 24.24 | 489548 |
| 1729118100 | 24.44 | 0.24 | 0.99 | 24.53 | 24.75 | 24.3261 | 435937 |
| 1729031700 | 24.2 | 0.57 | 2.41 | 23.72 | 24.64 | 23.575 | 582575 |
| 1728945300 | 23.63 | 0.09 | 0.38 | 23.53 | 23.8 | 23.36 | 308436 |
| 1728686100 | 23.54 | 0.64 | 2.79 | 23.03 | 23.76 | 23 | 428423 |
| 1728599700 | 22.9 | 0.04 | 0.17 | 22.78 | 22.93 | 22.62 | 331027 |
| 1728513300 | 22.86 | 0.24 | 1.06 | 22.49 | 23.06 | 22.4876 | 543723 |
| 1728426900 | 22.62 | -0.04 | -0.18 | 22.72 | 22.78 | 22.5 | 420644 |
| 1728340500 | 22.66 | -0.24 | -1.05 | 22.77 | 22.875 | 22.58 | 369878 |
| 1728081300 | 22.9 | 0.53 | 2.37 | 22.63 | 22.92 | 22.61 | 511477 |
| 1727994900 | 22.37 | 0.04 | 0.18 | 22.21 | 22.54 | 22.08 | 423960 |
| 1727908500 | 22.33 | -0.21 | -0.93 | 22.36 | 22.77 | 22.29 | 533320 |
| 1727822100 | 22.54 | -0.61 | -2.63 | 22.91 | 22.99 | 22.22 | 560563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
