First Hawaiian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.06	28.19	27.73	27.79	27.79	-0.47%	1,803,602
Jul 30, 2026	28.19	28.29	27.90	27.92	27.92	-0.29%	1,579,367
Jul 29, 2026	27.60	28.40	27.60	28.00	28.00	-0.32%	2,690,155
Jul 28, 2026	27.86	28.10	27.70	28.09	28.09	1.08%	2,395,350
Jul 27, 2026	28.22	28.47	27.75	27.79	27.79	-1.14%	3,073,617
Jul 24, 2026	28.28	28.96	28.06	28.11	28.11	-1.88%	4,395,290
Jul 23, 2026	28.67	28.67	28.22	28.65	28.65	-0.56%	3,569,116
Jul 22, 2026	29.06	29.11	28.70	28.81	28.81	-0.86%	1,736,387
Jul 21, 2026	28.88	29.06	28.69	29.06	29.06	0.69%	2,342,789
Jul 20, 2026	29.31	29.41	28.81	28.86	28.86	-1.47%	2,274,514
Jul 17, 2026	29.56	29.68	29.17	29.29	29.29	-1.45%	2,537,805
Jul 16, 2026	28.77	29.81	28.77	29.72	29.72	3.37%	2,688,411
Jul 15, 2026	28.59	28.98	28.54	28.75	28.75	0.77%	2,831,681
Jul 14, 2026	29.06	29.06	28.37	28.53	28.53	-2.09%	6,535,654
Jul 13, 2026	28.05	29.27	27.26	29.14	29.14	-3.29%	10,437,060
Jul 10, 2026	30.03	30.28	29.90	30.13	30.13	0.40%	1,285,434
Jul 9, 2026	29.55	30.16	29.55	30.01	30.01	1.80%	1,829,179
Jul 8, 2026	30.05	30.05	29.25	29.48	29.48	-2.48%	1,875,882
Jul 7, 2026	30.44	30.58	30.20	30.23	30.23	-0.36%	1,476,604
Jul 6, 2026	30.01	30.45	29.97	30.34	30.34	1.23%	1,790,279
Jul 2, 2026	30.51	30.56	29.62	29.97	29.97	-0.79%	1,589,428
Jul 1, 2026	29.35	30.35	29.12	30.21	30.21	3.11%	3,308,668
Jun 30, 2026	29.20	29.32	29.04	29.30	29.30	0.17%	2,294,510
Jun 29, 2026	29.36	29.57	29.11	29.25	29.25	-1.02%	1,915,474
Jun 26, 2026	28.54	29.63	28.54	29.55	29.55	0.85%	2,756,185
Jun 25, 2026	29.00	29.56	28.99	29.30	29.30	1.17%	1,282,908
Jun 24, 2026	28.66	28.98	28.64	28.96	28.96	1.26%	2,277,563
Jun 23, 2026	28.34	28.84	28.27	28.60	28.60	0.92%	2,398,550
Jun 22, 2026	27.98	28.41	27.89	28.34	28.34	1.47%	1,602,805
Jun 18, 2026	27.93	28.21	27.75	27.93	27.93	0.61%	2,454,291
Jun 17, 2026	28.18	28.55	27.47	27.76	27.76	-2.01%	1,564,251
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