5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-4.83%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
-7.44%
1 YEAR PERFORMANCE
-1.72%
First Hawaiian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $24.68 | $24.02 (-2.67%) | $24.68 | $23.94 | 1.03 M | $3.01 B |
| 10/14/2025 | $24.09 | $24.62 (2.2%) | $24.86 | $23.98 | 840.54 K | $3.09 B |
| 10/13/2025 | $23.85 | $24.16 (1.3%) | $24.19 | $23.66 | 840.74 K | $3.03 B |
| 10/10/2025 | $24.49 | $23.49 (-4.08%) | $24.74 | $23.48 | 954.55 K | $2.94 B |
| 10/09/2025 | $24.54 | $24.41 (-0.53%) | $24.58 | $24.24 | 845.74 K | $3.06 B |
| 10/08/2025 | $24.74 | $24.51 (-0.93%) | $24.84 | $24.41 | 855.34 K | $3.07 B |
| 10/07/2025 | $24.82 | $24.72 (-0.4%) | $25.05 | $24.67 | 542.74 K | $3.10 B |
| 10/06/2025 | $24.84 | $24.82 (-0.08%) | $25.23 | $24.61 | 1.00 M | $3.11 B |
| 10/03/2025 | $24.54 | $24.61 (0.29%) | $24.94 | $24.54 | 1.02 M | $3.08 B |
| 10/02/2025 | $24.50 | $24.46 (-0.16%) | $24.66 | $24.25 | 930.90 K | $3.07 B |
| 10/01/2025 | $24.78 | $24.55 (-0.93%) | $24.88 | $24.49 | 909.60 K | $3.08 B |
| 09/30/2025 | $24.95 | $24.83 (-0.48%) | $25.08 | $24.47 | 693.43 K | $3.11 B |
| 09/29/2025 | $25.20 | $24.92 (-1.11%) | $25.20 | $24.73 | 1.10 M | $3.12 B |
| 09/26/2025 | $25.19 | $25.17 (-0.08%) | $25.40 | $25.00 | 828.50 K | $3.15 B |
| 09/25/2025 | $24.90 | $25.07 (0.68%) | $25.11 | $24.82 | 646.50 K | $3.14 B |
| 09/24/2025 | $25.10 | $25.15 (0.2%) | $25.26 | $25.04 | 650.14 K | $3.15 B |
| 09/23/2025 | $25.43 | $25.06 (-1.45%) | $25.79 | $25.03 | 857.71 K | $3.14 B |
| 09/22/2025 | $25.55 | $25.31 (-0.94%) | $25.71 | $25.14 | 730.41 K | $3.17 B |
| 09/19/2025 | $26.01 | $25.67 (-1.31%) | $26.07 | $25.47 | 2.07 M | $3.22 B |
| 09/18/2025 | $25.43 | $25.96 (2.08%) | $25.98 | $25.34 | 634.35 K | $3.25 B |
| 09/17/2025 | $25.22 | $25.37 (0.59%) | $25.89 | $25.13 | 840.16 K | $3.18 B |
| 09/16/2025 | $25.42 | $25.10 (-1.26%) | $25.42 | $24.83 | 806.40 K | $3.15 B |
| 09/15/2025 | $25.77 | $25.40 (-1.44%) | $25.77 | $25.27 | 657.00 K | $3.18 B |
| 09/12/2025 | $25.63 | $25.57 (-0.23%) | $25.81 | $25.47 | 757.20 K | $3.20 B |
| 09/11/2025 | $25.62 | $25.72 (0.39%) | $25.75 | $25.37 | 1.23 M | $3.22 B |
| 09/10/2025 | $25.72 | $25.57 (-0.58%) | $25.96 | $25.54 | 1.02 M | $3.20 B |
| 09/09/2025 | $25.67 | $25.71 (0.16%) | $25.94 | $25.57 | 729.64 K | $3.22 B |
| 09/08/2025 | $25.73 | $25.78 (0.19%) | $25.82 | $25.43 | 650.02 K | $3.23 B |
| 09/05/2025 | $26.29 | $25.73 (-2.13%) | $26.39 | $25.66 | 781.81 K | $3.22 B |
| 09/04/2025 | $25.95 | $26.13 (0.69%) | $26.14 | $25.87 | 681.65 K | $3.27 B |
| 09/03/2025 | $25.64 | $25.91 (1.05%) | $25.99 | $25.58 | 695.60 K | $3.25 B |
| 09/02/2025 | $25.69 | $25.69 (0%) | $25.84 | $25.33 | 950.01 K | $3.22 B |
| 08/29/2025 | $25.91 | $25.95 (0.15%) | $26.23 | $25.83 | 1.70 M | $3.25 B |
| 08/28/2025 | $26.09 | $25.91 (-0.69%) | $26.11 | $25.67 | 1.57 M | $3.25 B |
| 08/27/2025 | $25.58 | $26.01 (1.68%) | $26.12 | $25.52 | 1.43 M | $3.26 B |
| 08/26/2025 | $25.32 | $25.59 (1.07%) | $25.74 | $25.30 | 1.00 M | $3.21 B |
| 08/25/2025 | $25.38 | $25.31 (-0.28%) | $25.57 | $25.06 | 809.90 K | $3.17 B |
| 08/22/2025 | $24.77 | $25.51 (2.99%) | $25.64 | $24.77 | 1.23 M | $3.20 B |
| 08/21/2025 | $24.45 | $24.61 (0.65%) | $24.67 | $24.37 | 742.00 K | $3.08 B |
| 08/20/2025 | $24.54 | $24.61 (0.29%) | $24.70 | $24.47 | 740.42 K | $3.08 B |
| 08/19/2025 | $24.53 | $24.57 (0.16%) | $24.84 | $24.50 | 1.02 M | $3.08 B |
| 08/18/2025 | $24.16 | $24.56 (1.66%) | $24.58 | $24.11 | 967.74 K | $3.08 B |
| 08/15/2025 | $25.15 | $24.50 (-2.58%) | $25.15 | $24.47 | 1.16 M | $3.07 B |
| 08/14/2025 | $24.71 | $25.07 (1.46%) | $25.15 | $24.62 | 963.21 K | $3.14 B |
| 08/13/2025 | $24.73 | $25.03 (1.21%) | $25.08 | $24.58 | 917.30 K | $3.14 B |
| 08/12/2025 | $23.99 | $24.57 (2.42%) | $24.63 | $23.99 | 737.14 K | $3.08 B |
| 08/11/2025 | $23.96 | $23.87 (-0.38%) | $24.11 | $23.79 | 734.80 K | $2.99 B |
| 08/08/2025 | $23.91 | $23.92 (0.04%) | $24.01 | $23.59 | 1.19 M | $3.00 B |
| 08/07/2025 | $23.99 | $23.66 (-1.38%) | $23.99 | $23.57 | 1.11 M | $2.97 B |
| 08/06/2025 | $24.03 | $23.84 (-0.79%) | $24.11 | $23.82 | 825.00 K | $2.99 B |
| 08/05/2025 | $24.05 | $24.04 (-0.04%) | $24.08 | $23.65 | 1.20 M | $3.01 B |
| 08/04/2025 | $23.72 | $23.95 (0.97%) | $24.02 | $23.62 | 984.30 K | $3.00 B |
| 08/01/2025 | $23.90 | $23.73 (-0.71%) | $24.12 | $23.48 | 1.10 M | $2.97 B |
| 07/31/2025 | $24.34 | $24.25 (-0.37%) | $24.53 | $24.20 | 1.24 M | $3.04 B |
| 07/30/2025 | $24.78 | $24.53 (-1.01%) | $24.96 | $24.47 | 1.30 M | $3.07 B |
| 07/29/2025 | $25.30 | $24.81 (-1.94%) | $25.30 | $24.75 | 1.02 M | $3.11 B |
| 07/28/2025 | $25.60 | $25.13 (-1.84%) | $25.60 | $25.05 | 1.00 M | $3.15 B |
| 07/25/2025 | $25.58 | $25.42 (-0.63%) | $25.80 | $25.03 | 1.35 M | $3.19 B |
| 07/24/2025 | $25.49 | $25.20 (-1.14%) | $25.83 | $25.18 | 1.05 M | $3.16 B |
| 07/23/2025 | $25.54 | $25.57 (0.12%) | $25.66 | $25.36 | 676.83 K | $3.20 B |
| 07/22/2025 | $25.45 | $25.52 (0.28%) | $25.75 | $25.35 | 981.60 K | $3.20 B |
| 07/21/2025 | $25.66 | $25.45 (-0.82%) | $25.85 | $25.45 | 532.15 K | $3.19 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 |
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.
