5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+9.04%
3 MONTH PERFORMANCE
+13.31%
6 MONTH PERFORMANCE
-3.74%
YEAR-TO-DATE PERFORMANCE
-1.93%
1 YEAR PERFORMANCE
+4.86%
First Hawaiian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $25.66 | $25.45 (-0.82%) | $25.85 | $25.45 | 532.15 K | $3.21 B |
| 07/18/2025 | $25.66 | $25.54 (-0.47%) | $25.75 | $25.42 | 618.34 K | $3.23 B |
| 07/17/2025 | $25.23 | $25.53 (1.19%) | $25.60 | $25.22 | 1.20 M | $3.22 B |
| 07/16/2025 | $25.30 | $25.24 (-0.24%) | $25.38 | $24.85 | 549.40 K | $3.19 B |
| 07/15/2025 | $25.97 | $25.05 (-3.54%) | $26.00 | $25.04 | 1.26 M | $3.16 B |
| 07/14/2025 | $25.87 | $26.04 (0.66%) | $26.06 | $25.76 | 1.19 M | $3.29 B |
| 07/11/2025 | $26.01 | $25.87 (-0.54%) | $26.10 | $25.76 | 1.01 M | $3.27 B |
| 07/10/2025 | $26.06 | $26.21 (0.58%) | $26.38 | $25.87 | 1.15 M | $3.31 B |
| 07/09/2025 | $26.63 | $26.16 (-1.76%) | $26.72 | $26.02 | 1.40 M | $3.30 B |
| 07/08/2025 | $25.80 | $26.43 (2.44%) | $26.57 | $25.12 | 1.43 M | $3.34 B |
| 07/07/2025 | $26.34 | $26.27 (-0.27%) | $26.71 | $26.11 | 1.26 M | $3.32 B |
| 07/03/2025 | $26.29 | $26.41 (0.46%) | $26.60 | $26.11 | 1.04 M | $3.34 B |
| 07/02/2025 | $25.94 | $26.22 (1.08%) | $26.23 | $25.61 | 2.78 M | $3.31 B |
| 07/01/2025 | $24.87 | $25.72 (3.42%) | $26.08 | $24.83 | 1.17 M | $3.25 B |
| 06/30/2025 | $24.91 | $24.96 (0.2%) | $25.09 | $24.86 | 859.60 K | $3.15 B |
| 06/27/2025 | $24.81 | $24.83 (0.08%) | $25.01 | $24.69 | 1.57 M | $3.14 B |
| 06/26/2025 | $24.31 | $24.73 (1.73%) | $24.77 | $24.30 | 521.00 K | $3.12 B |
| 06/25/2025 | $24.43 | $24.26 (-0.7%) | $24.48 | $24.21 | 846.30 K | $3.06 B |
| 06/24/2025 | $24.21 | $24.46 (1.03%) | $24.70 | $24.21 | 2.62 M | $3.09 B |
| 06/23/2025 | $23.28 | $24.05 (3.31%) | $24.06 | $23.21 | 646.02 K | $3.04 B |
| 06/20/2025 | $23.28 | $23.34 (0.26%) | $23.49 | $23.23 | 1.02 M | $2.95 B |
| 06/18/2025 | $23.02 | $23.16 (0.61%) | $23.35 | $23.02 | 545.75 K | $2.92 B |
| 06/17/2025 | $23.09 | $23.04 (-0.22%) | $23.31 | $22.91 | 864.10 K | $2.91 B |
| 06/16/2025 | $23.64 | $23.27 (-1.57%) | $23.74 | $23.24 | 609.60 K | $2.94 B |
| 06/13/2025 | $23.91 | $23.41 (-2.09%) | $24.25 | $23.38 | 1.37 M | $2.96 B |
| 06/12/2025 | $24.12 | $24.15 (0.12%) | $24.18 | $23.79 | 817.00 K | $3.05 B |
| 06/11/2025 | $24.48 | $24.16 (-1.31%) | $24.57 | $24.07 | 850.90 K | $3.05 B |
| 06/10/2025 | $24.23 | $24.38 (0.62%) | $24.54 | $24.12 | 571.20 K | $3.08 B |
| 06/09/2025 | $24.25 | $24.17 (-0.33%) | $24.39 | $24.04 | 564.40 K | $3.05 B |
| 06/06/2025 | $23.71 | $24.14 (1.81%) | $24.20 | $23.71 | 519.10 K | $3.05 B |
| 06/05/2025 | $23.58 | $23.61 (0.13%) | $23.70 | $23.42 | 696.76 K | $2.98 B |
| 06/04/2025 | $23.87 | $23.59 (-1.17%) | $24.00 | $23.53 | 532.55 K | $2.98 B |
| 06/03/2025 | $23.43 | $23.93 (2.13%) | $23.99 | $23.36 | 725.30 K | $3.02 B |
| 06/02/2025 | $23.79 | $23.49 (-1.26%) | $23.81 | $23.35 | 589.20 K | $2.97 B |
| 05/30/2025 | $23.81 | $23.88 (0.29%) | $23.96 | $23.66 | 1.09 M | $3.02 B |
| 05/29/2025 | $23.65 | $23.87 (0.93%) | $23.87 | $23.57 | 469.90 K | $3.01 B |
| 05/28/2025 | $23.87 | $23.62 (-1.05%) | $23.96 | $23.46 | 481.70 K | $2.98 B |
| 05/27/2025 | $23.65 | $23.92 (1.14%) | $23.93 | $23.41 | 446.72 K | $3.02 B |
| 05/23/2025 | $23.24 | $23.42 (0.77%) | $23.52 | $23.12 | 405.60 K | $2.96 B |
| 05/22/2025 | $23.36 | $23.60 (1.03%) | $23.74 | $23.36 | 830.10 K | $2.98 B |
| 05/21/2025 | $24.03 | $23.50 (-2.21%) | $24.10 | $23.50 | 551.83 K | $2.97 B |
| 05/20/2025 | $24.21 | $24.29 (0.33%) | $24.46 | $24.13 | 510.70 K | $3.07 B |
| 05/19/2025 | $24.11 | $24.24 (0.54%) | $24.27 | $24.00 | 525.70 K | $3.06 B |
| 05/16/2025 | $24.58 | $24.59 (0.04%) | $24.66 | $24.37 | 563.44 K | $3.11 B |
| 05/15/2025 | $24.50 | $24.51 (0.04%) | $24.59 | $24.38 | 531.90 K | $3.10 B |
| 05/14/2025 | $24.42 | $24.53 (0.45%) | $24.65 | $24.38 | 665.20 K | $3.10 B |
| 05/13/2025 | $24.69 | $24.54 (-0.61%) | $24.76 | $24.48 | 832.00 K | $3.10 B |
| 05/12/2025 | $24.41 | $24.64 (0.94%) | $24.82 | $24.41 | 787.70 K | $3.11 B |
| 05/09/2025 | $23.71 | $23.62 (-0.38%) | $23.75 | $23.53 | 547.65 K | $2.98 B |
| 05/08/2025 | $23.24 | $23.64 (1.72%) | $23.94 | $23.24 | 721.50 K | $2.99 B |
| 05/07/2025 | $23.25 | $23.00 (-1.08%) | $23.33 | $22.94 | 958.72 K | $2.90 B |
| 05/06/2025 | $23.07 | $23.03 (-0.17%) | $23.28 | $22.84 | 623.34 K | $2.91 B |
| 05/05/2025 | $23.04 | $23.32 (1.22%) | $23.70 | $22.96 | 461.80 K | $2.94 B |
| 05/02/2025 | $23.25 | $23.26 (0.04%) | $23.44 | $23.12 | 530.50 K | $2.94 B |
| 05/01/2025 | $23.10 | $22.95 (-0.65%) | $23.25 | $22.62 | 674.34 K | $2.90 B |
| 04/30/2025 | $22.89 | $22.86 (-0.13%) | $23.00 | $22.51 | 811.94 K | $2.89 B |
| 04/29/2025 | $22.89 | $23.22 (1.44%) | $23.24 | $22.77 | 815.85 K | $2.93 B |
| 04/28/2025 | $22.93 | $22.94 (0.04%) | $23.06 | $22.76 | 660.10 K | $2.90 B |
| 04/25/2025 | $22.78 | $22.85 (0.31%) | $23.05 | $22.71 | 889.60 K | $2.89 B |
| 04/24/2025 | $23.32 | $23.04 (-1.2%) | $23.66 | $22.79 | 1.35 M | $2.91 B |
| 04/23/2025 | $23.05 | $23.48 (1.87%) | $24.25 | $23.05 | 1.35 M | $2.97 B |
| 04/22/2025 | $22.43 | $23.29 (3.83%) | $23.32 | $22.43 | 1.06 M | $2.94 B |
| 04/21/2025 | $22.42 | $22.46 (0.18%) | $22.70 | $22.08 | 853.13 K | $2.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
