First Hawaiian Inc (FHB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 5.62927221552 | 24.87 | 26.71 | 24.825 | 1611704 | 26.16964086 | CS |
| 4 | 2.04 | 8.41931489889 | 24.23 | 26.71 | 22.91 | 1120472 | 24.75445717 | CS |
| 12 | 4.49 | 20.6152433425 | 21.78 | 26.71 | 21.75 | 851792 | 23.99821202 | CS |
| 26 | 1.28 | 5.12204881953 | 24.99 | 28.28 | 20.32 | 872774 | 24.62570661 | CS |
| 52 | 5.53 | 26.6634522662 | 20.74 | 28.8 | 20.32 | 755233 | 24.73761453 | CS |
| 156 | 2.99 | 12.8436426117 | 23.28 | 28.8 | 15.58 | 745661 | 22.48993085 | CS |
| 260 | 10.56 | 67.2183322724 | 15.71 | 31.16 | 14.155 | 775919 | 22.93289125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927700 | 26.27 | -0.14 | -0.53 | 26.34 | 26.71 | 26.11 | 1255302 |
| 1751576640 | 26.41 | 0.19 | 0.72 | 26.29 | 26.6 | 26.11 | 1043568 |
| 1751495700 | 26.22 | 0.5 | 1.94 | 25.94 | 26.23 | 25.61 | 2976546 |
| 1751409300 | 25.72 | 0.76 | 3.04 | 24.87 | 26.08 | 24.825 | 1171398 |
| 1751322900 | 24.96 | 0.13 | 0.52 | 24.91 | 25.09 | 24.86 | 859590 |
| 1751063700 | 24.83 | 0.1 | 0.40 | 24.81 | 25.005 | 24.69 | 1572063 |
| 1750977300 | 24.73 | 0.47 | 1.94 | 24.31 | 24.765 | 24.3 | 521000 |
| 1750890900 | 24.26 | -0.2 | -0.82 | 24.43 | 24.48 | 24.21 | 846296 |
| 1750804500 | 24.46 | 0.41 | 1.70 | 24.21 | 24.7 | 24.21 | 2624683 |
| 1750718100 | 24.05 | 0.71 | 3.04 | 23.28 | 24.06 | 23.21 | 646018 |
| 1750458900 | 23.34 | 0.18 | 0.78 | 23.28 | 23.49 | 23.23 | 1023247 |
| 1750286100 | 23.16 | 0.12 | 0.52 | 23.02 | 23.35 | 23.015 | 545746 |
| 1750199700 | 23.04 | -0.23 | -0.99 | 23.09 | 23.31 | 22.91 | 864083 |
| 1750113300 | 23.27 | -0.14 | -0.60 | 23.64 | 23.735 | 23.24 | 609579 |
| 1749854100 | 23.41 | -0.74 | -3.06 | 23.91 | 24.2468 | 23.38 | 1370334 |
| 1749767700 | 24.15 | -0.01 | -0.04 | 24.12 | 24.18 | 23.79 | 816990 |
| 1749681300 | 24.16 | -0.22 | -0.90 | 24.48 | 24.565 | 24.07 | 850890 |
| 1749594900 | 24.38 | 0.21 | 0.87 | 24.23 | 24.54 | 24.12 | 571161 |
| 1749508500 | 24.17 | 0.04 | 0.15 | 24.29 | 24.39 | 24.04 | 564379 |
| 1749249300 | 24.135 | 0.53 | 2.22 | 23.71 | 24.195 | 23.71 | 519053 |
| 1749162900 | 23.61 | 0.02 | 0.08 | 23.58 | 23.695 | 23.42 | 696730 |
| 1749076500 | 23.59 | -0.34 | -1.42 | 23.87 | 24 | 23.525 | 532549 |
| 1748990100 | 23.93 | 0.44 | 1.87 | 23.43 | 23.99 | 23.36 | 725280 |
| 1748903700 | 23.49 | -0.39 | -1.63 | 23.79 | 23.81 | 23.35 | 589155 |
| 1748644500 | 23.88 | 0.01 | 0.04 | 23.81 | 23.96 | 23.655 | 1082579 |
| 1748558100 | 23.87 | 0.25 | 1.06 | 23.65 | 23.87 | 23.57 | 469769 |
| 1748471700 | 23.62 | -0.3 | -1.25 | 23.87 | 23.96 | 23.4559 | 481673 |
| 1748385300 | 23.92 | 0.5 | 2.13 | 23.65 | 23.93 | 23.41 | 446724 |
| 1748039700 | 23.42 | -0.18 | -0.76 | 23.24 | 23.52 | 23.12 | 405579 |
| 1747953300 | 23.6 | 0.1 | 0.43 | 23.36 | 23.735 | 23.36 | 830057 |
| 1747866900 | 23.5 | -0.79 | -3.25 | 24.03 | 24.1 | 23.5 | 551825 |
| 1747780500 | 24.29 | 0.05 | 0.21 | 24.21 | 24.46 | 24.125 | 510700 |
| 1747694100 | 24.24 | -0.35 | -1.42 | 24.11 | 24.27 | 24 | 525663 |
| 1747434900 | 24.59 | 0.08 | 0.33 | 24.58 | 24.66 | 24.368 | 563340 |
| 1747348500 | 24.51 | -0.02 | -0.08 | 24.5 | 24.59 | 24.38 | 531857 |
| 1747262100 | 24.53 | -0.01 | -0.04 | 24.42 | 24.645 | 24.38 | 665152 |
| 1747175700 | 24.54 | -0.1 | -0.41 | 24.69 | 24.7649 | 24.48 | 831996 |
| 1747089300 | 24.64 | 1.02 | 4.32 | 24.41 | 24.82 | 24.41 | 787665 |
| 1746830100 | 23.62 | -0.02 | -0.08 | 23.71 | 23.75 | 23.53 | 547646 |
| 1746743700 | 23.64 | 0.64 | 2.78 | 23.24 | 23.9405 | 23.24 | 721228 |
| 1746657300 | 23 | -0.03 | -0.13 | 23.25 | 23.33 | 22.94 | 958721 |
| 1746570900 | 23.03 | -0.29 | -1.24 | 23.07 | 23.28 | 22.84 | 623340 |
| 1746484500 | 23.32 | 0.06 | 0.26 | 23.04 | 23.695 | 22.96 | 461787 |
| 1746225300 | 23.26 | 0.31 | 1.35 | 23.25 | 23.44 | 23.12 | 530489 |
| 1746138900 | 22.95 | 0.09 | 0.39 | 23.1 | 23.25 | 22.615 | 674332 |
| 1746052500 | 22.86 | -0.36 | -1.55 | 22.89 | 23 | 22.51 | 811939 |
| 1745966100 | 23.22 | 0.28 | 1.22 | 22.89 | 23.24 | 22.77 | 815848 |
| 1745879700 | 22.94 | 0.09 | 0.39 | 22.93 | 23.06 | 22.76 | 660103 |
| 1745620500 | 22.85 | -0.19 | -0.82 | 22.78 | 23.045 | 22.71 | 889579 |
| 1745534100 | 23.04 | -0.44 | -1.87 | 23.32 | 23.655 | 22.79 | 1345856 |
| 1745447700 | 23.48 | 0.19 | 0.82 | 23.05 | 24.25 | 23.05 | 1340890 |
| 1745361300 | 23.29 | 0.83 | 3.70 | 22.43 | 23.32 | 22.43 | 1064262 |
| 1745274900 | 22.46 | -0.18 | -0.80 | 22.42 | 22.7 | 22.075 | 853125 |
| 1744929300 | 22.64 | 0.39 | 1.75 | 22.26 | 22.72 | 22.25 | 1089416 |
| 1744842900 | 22.25 | 0.1 | 0.45 | 22.01 | 22.37 | 21.94 | 1020010 |
| 1744756500 | 22.15 | 0.41 | 1.89 | 21.78 | 22.325 | 21.75 | 811542 |
| 1744670100 | 21.74 | 0.32 | 1.49 | 21.66 | 21.835 | 21.16 | 1055430 |
| 1744410900 | 21.42 | 0.28 | 1.32 | 20.98 | 21.45 | 20.62 | 981214 |
| 1744324500 | 21.14 | -1.4 | -6.21 | 22.02 | 22.065 | 20.54 | 1197185 |
| 1744238100 | 22.54 | 1.28 | 6.02 | 20.86 | 22.82 | 20.32 | 1765668 |
| 1744151700 | 21.26 | -0.41 | -1.89 | 22.08 | 22.37 | 20.89 | 1055287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
