First Hawaiian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.79	26.84	26.36	26.36	-	-0.94%	429,558
Aug 20, 2026	26.74	26.83	26.57	26.61	26.61	-0.60%	1,822,807
Aug 19, 2026	27.29	27.38	26.69	26.77	26.77	-1.65%	2,206,526
Aug 18, 2026	27.60	27.60	27.12	27.22	27.22	-1.09%	1,647,816
Aug 17, 2026	27.43	27.59	27.37	27.52	27.52	0.44%	1,621,434
Aug 14, 2026	27.84	27.99	27.60	27.66	27.40	-0.72%	1,265,441
Aug 13, 2026	27.85	27.99	27.76	27.86	27.60	0.83%	1,077,229
Aug 12, 2026	27.51	27.72	27.41	27.63	27.37	0.58%	1,476,492
Aug 11, 2026	27.30	27.65	27.28	27.47	27.21	0.73%	1,681,617
Aug 10, 2026	27.32	27.51	27.05	27.27	27.01	-0.80%	1,914,689
Aug 7, 2026	27.48	27.73	27.33	27.49	27.23	-0.29%	1,240,476
Aug 6, 2026	28.08	28.16	27.54	27.57	27.31	-0.72%	1,876,007
Aug 5, 2026	28.46	28.46	27.77	27.77	27.51	-1.70%	1,798,424
Aug 4, 2026	28.00	28.46	27.83	28.25	27.98	0.86%	1,725,799
Aug 3, 2026	27.98	28.40	27.94	28.01	27.75	0.79%	1,825,049
Jul 31, 2026	28.06	28.19	27.73	27.79	27.53	-0.47%	1,803,702
Jul 30, 2026	28.19	28.29	27.90	27.92	27.66	-0.29%	1,579,367
Jul 29, 2026	27.60	28.40	27.60	28.00	27.74	-0.32%	2,690,155
Jul 28, 2026	27.86	28.10	27.70	28.09	27.83	1.08%	2,395,350
Jul 27, 2026	28.22	28.47	27.75	27.79	27.53	-1.14%	3,073,617
Jul 24, 2026	28.28	28.96	28.06	28.11	27.85	-1.88%	4,395,290
Jul 23, 2026	28.67	28.67	28.22	28.65	28.38	-0.56%	3,569,116
Jul 22, 2026	29.06	29.11	28.70	28.81	28.54	-0.86%	1,736,387
Jul 21, 2026	28.88	29.06	28.69	29.06	28.79	0.69%	2,342,789
Jul 20, 2026	29.31	29.41	28.81	28.86	28.59	-1.47%	2,274,514
Jul 17, 2026	29.56	29.68	29.17	29.29	29.01	-1.45%	2,537,805
Jul 16, 2026	28.77	29.81	28.77	29.72	29.44	3.37%	2,688,411
Jul 15, 2026	28.59	28.98	28.54	28.75	28.48	0.77%	2,831,681
Jul 14, 2026	29.06	29.06	28.37	28.53	28.26	-2.09%	6,535,654
Jul 13, 2026	28.05	29.27	27.26	29.14	28.87	-3.29%	10,437,060
Jul 10, 2026	30.03	30.28	29.90	30.13	29.85	0.40%	1,285,434
Jul 9, 2026	29.55	30.16	29.55	30.01	29.73	1.80%	1,829,179
Jul 8, 2026	30.05	30.05	29.25	29.48	29.20	-2.48%	1,875,882
Jul 7, 2026	30.44	30.58	30.20	30.23	29.95	-0.36%	1,476,604
Jul 6, 2026	30.01	30.45	29.97	30.34	30.05	1.23%	1,790,279
Jul 2, 2026	30.51	30.56	29.62	29.97	29.69	-0.79%	1,589,428
Jul 1, 2026	29.35	30.35	29.12	30.21	29.93	3.11%	3,308,668
Jun 30, 2026	29.20	29.32	29.04	29.30	29.02	0.17%	2,294,510
Jun 29, 2026	29.36	29.57	29.11	29.25	28.98	-1.02%	1,915,474
Jun 26, 2026	28.54	29.63	28.54	29.55	29.27	0.85%	2,756,185
Jun 25, 2026	29.00	29.56	28.99	29.30	29.02	1.17%	1,282,908
Jun 24, 2026	28.66	28.98	28.64	28.96	28.69	1.26%	2,277,563
Jun 23, 2026	28.34	28.84	28.27	28.60	28.33	0.92%	2,398,550
Jun 22, 2026	27.98	28.41	27.89	28.34	28.07	1.47%	1,602,805
Jun 18, 2026	27.93	28.21	27.75	27.93	27.67	0.61%	2,454,291
Jun 17, 2026	28.18	28.55	27.47	27.76	27.50	-2.01%	1,564,251
Jun 16, 2026	28.41	28.62	28.12	28.33	28.06	0.46%	1,046,480
Jun 15, 2026	28.74	29.03	28.14	28.20	27.93	-1.71%	1,159,221
Jun 12, 2026	28.33	28.69	28.18	28.69	28.42	1.92%	996,925
Jun 11, 2026	28.01	28.36	27.85	28.15	27.89	0.50%	1,246,868