First Hawaiian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.93	28.21	27.75	27.93	27.93	0.61%	2,430,068
Jun 17, 2026	28.18	28.55	27.47	27.76	27.76	-2.01%	1,534,694
Jun 16, 2026	28.41	28.62	28.12	28.33	28.33	0.46%	1,046,480
Jun 15, 2026	28.74	29.03	28.14	28.20	28.20	-1.71%	1,159,221
Jun 12, 2026	28.33	28.69	28.18	28.69	28.69	1.92%	996,925
Jun 11, 2026	28.01	28.36	27.85	28.15	28.15	0.50%	1,246,868
Jun 10, 2026	27.87	28.28	27.85	28.01	28.01	0.50%	986,246
Jun 9, 2026	27.71	28.49	27.67	27.87	27.87	1.20%	1,153,235
Jun 8, 2026	27.49	27.71	27.41	27.54	27.54	0.69%	1,156,997
Jun 5, 2026	27.37	27.53	27.16	27.35	27.35	0.40%	1,009,142
Jun 4, 2026	26.77	27.27	26.77	27.24	27.24	2.95%	2,243,613
Jun 3, 2026	26.85	26.85	26.38	26.46	26.46	-2.04%	1,121,431
Jun 2, 2026	26.48	27.08	26.45	27.01	27.01	1.58%	1,309,005
Jun 1, 2026	26.78	26.98	26.41	26.59	26.59	-1.45%	1,592,624
May 29, 2026	27.07	27.27	26.93	26.98	26.98	-0.48%	1,607,813
May 28, 2026	27.17	27.17	26.86	27.11	27.11	-0.26%	1,372,142
May 27, 2026	27.40	27.59	27.03	27.18	27.18	-0.84%	1,330,858
May 26, 2026	27.39	27.74	27.18	27.41	27.41	0.22%	1,906,889
May 22, 2026	27.27	27.65	26.88	27.35	27.35	0.29%	1,356,378
May 21, 2026	27.16	27.30	26.83	27.27	27.27	0.41%	1,371,230
May 20, 2026	26.51	27.28	26.30	27.16	27.16	2.76%	1,828,338
May 19, 2026	26.60	26.64	26.19	26.43	26.43	-0.75%	1,147,189
May 18, 2026	26.32	26.66	26.23	26.63	26.63	1.84%	1,296,925
May 15, 2026	26.63	26.73	26.13	26.41	26.15	-0.90%	1,484,293
May 14, 2026	26.37	26.75	26.37	26.65	26.39	1.99%	1,568,387
May 13, 2026	26.38	26.49	26.09	26.13	25.87	-1.10%	1,248,118
May 12, 2026	26.85	26.92	26.12	26.42	26.16	-1.27%	1,444,462
May 11, 2026	27.34	27.61	26.68	26.76	26.50	-2.12%	1,805,327
May 8, 2026	27.45	27.50	27.25	27.34	27.07	-0.33%	1,550,501
May 7, 2026	27.65	27.82	27.00	27.43	27.16	-0.69%	2,522,758
May 6, 2026	27.62	27.88	27.46	27.62	27.35	0.36%	3,153,907
May 5, 2026	27.28	27.59	27.02	27.52	27.25	1.18%	1,779,095
May 4, 2026	27.31	27.55	27.01	27.20	26.93	-0.98%	1,499,454
May 1, 2026	27.34	27.59	27.08	27.47	27.20	0.70%	1,440,034
Apr 30, 2026	26.74	27.55	26.50	27.28	27.01	1.30%	2,543,730
Apr 29, 2026	27.02	27.26	26.79	26.93	26.66	-0.85%	1,484,886
Apr 28, 2026	27.58	27.78	26.95	27.16	26.89	-0.44%	2,119,410
Apr 27, 2026	26.59	27.35	26.49	27.28	27.01	3.29%	2,418,069
Apr 24, 2026	26.58	27.56	26.21	26.41	26.15	-2.04%	3,113,171
Apr 23, 2026	26.85	27.06	26.64	26.96	26.69	0.67%	2,705,353
Apr 22, 2026	26.95	27.02	26.64	26.78	26.52	-0.33%	2,187,614
Apr 21, 2026	27.14	27.48	26.79	26.87	26.61	-1.03%	2,300,046
Apr 20, 2026	26.75	27.44	26.75	27.15	26.88	1.23%	1,929,798
Apr 17, 2026	26.49	27.34	26.44	26.82	26.56	2.25%	1,828,581
Apr 16, 2026	26.36	26.52	26.18	26.23	25.97	-0.76%	1,025,622
Apr 15, 2026	26.51	26.58	26.23	26.43	26.17	-0.11%	1,379,626
Apr 14, 2026	26.47	26.60	26.25	26.46	26.20	-0.38%	1,049,795
Apr 13, 2026	26.18	26.58	25.99	26.56	26.30	1.10%	1,533,987
Apr 10, 2026	26.66	26.84	26.18	26.27	26.01	-1.72%	2,229,490
Apr 9, 2026	26.29	26.88	26.06	26.73	26.47	1.29%	1,566,438