First Hawaiian, Inc. (FHB)
NASDAQ: FHB · Real-Time Price · USD
24.83
+0.10 (0.40%)
Jun 27, 2025, 4:00 PM - Market closed
First Hawaiian Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 24.81 | 25.01 | 24.69 | 24.83 | 24.83 | 0.40% | 1,572,063 |
Jun 26, 2025 | 24.31 | 24.77 | 24.30 | 24.73 | 24.73 | 1.94% | 521,000 |
Jun 25, 2025 | 24.43 | 24.48 | 24.21 | 24.26 | 24.26 | -0.82% | 846,296 |
Jun 24, 2025 | 24.21 | 24.70 | 24.21 | 24.46 | 24.46 | 1.70% | 2,624,683 |
Jun 23, 2025 | 23.28 | 24.06 | 23.21 | 24.05 | 24.05 | 3.04% | 646,018 |
Jun 20, 2025 | 23.28 | 23.49 | 23.23 | 23.34 | 23.34 | 0.78% | 1,023,254 |
Jun 18, 2025 | 23.02 | 23.35 | 23.02 | 23.16 | 23.16 | 0.52% | 545,746 |
Jun 17, 2025 | 23.09 | 23.31 | 22.91 | 23.04 | 23.04 | -0.99% | 864,083 |
Jun 16, 2025 | 23.64 | 23.74 | 23.24 | 23.27 | 23.27 | -0.60% | 609,579 |
Jun 13, 2025 | 23.91 | 24.25 | 23.38 | 23.41 | 23.41 | -3.06% | 1,370,472 |
Jun 12, 2025 | 24.12 | 24.18 | 23.79 | 24.15 | 24.15 | -0.04% | 816,990 |
Jun 11, 2025 | 24.48 | 24.57 | 24.07 | 24.16 | 24.16 | -0.90% | 850,890 |
Jun 10, 2025 | 24.23 | 24.54 | 24.12 | 24.38 | 24.38 | 0.87% | 571,161 |
Jun 9, 2025 | 24.25 | 24.39 | 24.04 | 24.17 | 24.17 | 0.15% | 564,379 |
Jun 6, 2025 | 23.71 | 24.20 | 23.71 | 24.14 | 24.14 | 2.22% | 519,053 |
Jun 5, 2025 | 23.58 | 23.70 | 23.42 | 23.61 | 23.61 | 0.08% | 696,760 |
Jun 4, 2025 | 23.87 | 24.00 | 23.53 | 23.59 | 23.59 | -1.42% | 532,549 |
Jun 3, 2025 | 23.43 | 23.99 | 23.36 | 23.93 | 23.93 | 1.87% | 725,280 |
Jun 2, 2025 | 23.79 | 23.81 | 23.35 | 23.49 | 23.49 | -1.63% | 589,155 |
May 30, 2025 | 23.81 | 23.96 | 23.66 | 23.88 | 23.88 | 0.04% | 1,086,734 |
May 29, 2025 | 23.65 | 23.87 | 23.57 | 23.87 | 23.87 | 1.06% | 469,897 |
May 28, 2025 | 23.87 | 23.96 | 23.46 | 23.62 | 23.62 | -1.25% | 481,673 |
May 27, 2025 | 23.65 | 23.93 | 23.41 | 23.92 | 23.92 | 2.13% | 446,724 |
May 23, 2025 | 23.24 | 23.52 | 23.12 | 23.42 | 23.42 | -0.76% | 405,579 |
May 22, 2025 | 23.36 | 23.74 | 23.36 | 23.60 | 23.60 | 0.43% | 830,057 |
May 21, 2025 | 24.03 | 24.10 | 23.50 | 23.50 | 23.50 | -3.25% | 551,825 |
May 20, 2025 | 24.21 | 24.46 | 24.13 | 24.29 | 24.29 | 0.21% | 510,700 |
May 19, 2025 | 24.11 | 24.27 | 24.00 | 24.24 | 24.24 | -1.42% | 525,663 |
May 16, 2025 | 24.58 | 24.66 | 24.37 | 24.59 | 24.33 | 0.33% | 563,440 |
May 15, 2025 | 24.50 | 24.59 | 24.38 | 24.51 | 24.25 | -0.08% | 531,857 |
May 14, 2025 | 24.42 | 24.65 | 24.38 | 24.53 | 24.27 | -0.04% | 665,152 |
May 13, 2025 | 24.69 | 24.77 | 24.48 | 24.54 | 24.28 | -0.41% | 831,996 |
May 12, 2025 | 24.41 | 24.82 | 24.41 | 24.64 | 24.38 | 4.32% | 787,665 |
May 9, 2025 | 23.71 | 23.75 | 23.53 | 23.62 | 23.37 | -0.08% | 547,646 |
May 8, 2025 | 23.24 | 23.94 | 23.24 | 23.64 | 23.39 | 2.78% | 721,498 |
May 7, 2025 | 23.25 | 23.33 | 22.94 | 23.00 | 22.76 | -0.13% | 958,721 |
May 6, 2025 | 23.07 | 23.28 | 22.84 | 23.03 | 22.79 | -1.24% | 623,340 |
May 5, 2025 | 23.04 | 23.70 | 22.96 | 23.32 | 23.07 | 0.26% | 461,787 |
May 2, 2025 | 23.25 | 23.44 | 23.12 | 23.26 | 23.01 | 1.35% | 530,489 |
May 1, 2025 | 23.10 | 23.25 | 22.62 | 22.95 | 22.71 | 0.39% | 674,335 |
Apr 30, 2025 | 22.89 | 23.00 | 22.51 | 22.86 | 22.62 | -1.55% | 811,939 |
Apr 29, 2025 | 22.89 | 23.24 | 22.77 | 23.22 | 22.97 | 1.22% | 815,848 |
Apr 28, 2025 | 22.93 | 23.06 | 22.76 | 22.94 | 22.70 | 0.39% | 660,103 |
Apr 25, 2025 | 22.78 | 23.05 | 22.71 | 22.85 | 22.61 | -0.82% | 889,583 |
Apr 24, 2025 | 23.32 | 23.66 | 22.79 | 23.04 | 22.80 | -1.87% | 1,345,856 |
Apr 23, 2025 | 23.05 | 24.25 | 23.05 | 23.48 | 23.23 | 0.82% | 1,349,513 |
Apr 22, 2025 | 22.43 | 23.32 | 22.43 | 23.29 | 23.04 | 3.70% | 1,064,695 |
Apr 21, 2025 | 22.42 | 22.70 | 22.08 | 22.46 | 22.22 | -0.80% | 853,125 |
Apr 17, 2025 | 22.26 | 22.72 | 22.26 | 22.64 | 22.40 | 1.75% | 1,089,416 |
Apr 16, 2025 | 22.01 | 22.37 | 21.94 | 22.25 | 22.01 | 0.45% | 1,020,010 |