5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+14.26%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
+18.87%
First Hawaiian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.23 | $25.63 (1.59%) | $25.78 | $25.20 | 1.06 M | $3.28 B |
| 01/13/2025 | $24.52 | $25.01 (2%) | $25.11 | $24.45 | 1.16 M | $3.20 B |
| 01/10/2025 | $24.74 | $24.76 (0.08%) | $24.81 | $24.05 | 1.85 M | $3.17 B |
| 01/08/2025 | $25.19 | $25.07 (-0.48%) | $25.22 | $24.88 | 588,916 | $3.21 B |
| 01/07/2025 | $25.57 | $25.24 (-1.29%) | $25.70 | $24.97 | 743,503 | $3.23 B |
| 01/06/2025 | $25.95 | $25.53 (-1.62%) | $26.21 | $25.48 | 721,900 | $3.26 B |
| 01/03/2025 | $25.73 | $25.90 (0.66%) | $25.94 | $25.17 | 558,315 | $3.31 B |
| 01/02/2025 | $26.07 | $25.57 (-1.92%) | $26.31 | $25.55 | 636,700 | $3.27 B |
| 12/31/2024 | $26.09 | $25.95 (-0.54%) | $26.20 | $25.92 | 545,000 | $3.32 B |
| 12/30/2024 | $25.86 | $25.91 (0.19%) | $26.06 | $25.53 | 497,200 | $3.31 B |
| 12/27/2024 | $25.76 | $25.95 (0.74%) | $26.30 | $25.74 | 467,141 | $3.32 B |
| 12/26/2024 | $25.84 | $26.24 (1.55%) | $26.27 | $25.77 | 359,019 | $3.36 B |
| 12/24/2024 | $25.79 | $26.03 (0.93%) | $26.05 | $25.69 | 179,833 | $3.33 B |
| 12/23/2024 | $25.44 | $25.70 (1.02%) | $25.75 | $25.27 | 646,633 | $3.29 B |
| 12/20/2024 | $25.14 | $25.48 (1.35%) | $25.84 | $25.06 | 3.02 M | $3.26 B |
| 12/19/2024 | $25.57 | $25.20 (-1.45%) | $25.84 | $24.98 | 991,303 | $3.22 B |
| 12/18/2024 | $26.94 | $25.19 (-6.5%) | $26.94 | $25.17 | 1.14 M | $3.22 B |
| 12/17/2024 | $27.22 | $26.72 (-1.84%) | $27.29 | $26.62 | 821,500 | $3.42 B |
| 12/16/2024 | $27.03 | $27.27 (0.89%) | $27.31 | $26.91 | 706,035 | $3.49 B |
| 12/13/2024 | $27.35 | $27.06 (-1.06%) | $27.36 | $26.76 | 705,200 | $3.46 B |
| 12/12/2024 | $27.48 | $27.26 (-0.8%) | $27.64 | $27.25 | 652,430 | $3.49 B |
| 12/11/2024 | $27.66 | $27.47 (-0.69%) | $27.93 | $27.40 | 810,315 | $3.51 B |
| 12/10/2024 | $27.55 | $27.42 (-0.47%) | $27.77 | $27.12 | 806,000 | $3.51 B |
| 12/09/2024 | $27.35 | $27.39 (0.15%) | $27.64 | $27.18 | 662,714 | $3.50 B |
| 12/06/2024 | $27.57 | $27.30 (-0.98%) | $27.59 | $27.08 | 505,300 | $3.49 B |
| 12/05/2024 | $27.23 | $27.36 (0.48%) | $27.63 | $27.21 | 688,500 | $3.50 B |
| 12/04/2024 | $27.05 | $27.10 (0.18%) | $27.24 | $26.89 | 557,700 | $3.47 B |
| 12/03/2024 | $27.28 | $27.06 (-0.81%) | $27.36 | $26.89 | 588,622 | $3.46 B |
| 12/02/2024 | $27.57 | $27.40 (-0.62%) | $27.70 | $27.16 | 641,500 | $3.50 B |
| 11/29/2024 | $27.74 | $27.61 (-0.47%) | $27.74 | $27.12 | 411,600 | $3.53 B |
| 11/27/2024 | $27.94 | $27.60 (-1.22%) | $28.04 | $27.36 | 729,000 | $3.53 B |
| 11/26/2024 | $28.02 | $27.68 (-1.21%) | $28.12 | $27.66 | 900,929 | $3.54 B |
| 11/25/2024 | $28.06 | $28.16 (0.36%) | $28.80 | $28.06 | 1.18 M | $3.60 B |
| 11/22/2024 | $27.28 | $27.90 (2.27%) | $28.05 | $27.10 | 1.38 M | $3.57 B |
| 11/21/2024 | $27.04 | $27.29 (0.92%) | $27.47 | $27.02 | 592,481 | $3.49 B |
| 11/20/2024 | $26.75 | $26.99 (0.9%) | $27.03 | $26.59 | 496,300 | $3.45 B |
| 11/19/2024 | $26.58 | $26.85 (1.02%) | $27.04 | $26.54 | 461,306 | $3.43 B |
| 11/18/2024 | $26.91 | $26.91 (0%) | $27.28 | $26.81 | 488,014 | $3.44 B |
| 11/15/2024 | $27.22 | $27.20 (-0.07%) | $27.50 | $26.91 | 633,000 | $3.48 B |
| 11/14/2024 | $27.42 | $27.24 (-0.66%) | $27.60 | $27.08 | 608,721 | $3.48 B |
| 11/13/2024 | $27.63 | $27.39 (-0.87%) | $28.12 | $27.35 | 640,732 | $3.50 B |
| 11/12/2024 | $27.48 | $27.53 (0.18%) | $27.95 | $27.27 | 463,420 | $3.52 B |
| 11/11/2024 | $27.52 | $27.67 (0.55%) | $28.10 | $27.31 | 583,100 | $3.54 B |
| 11/08/2024 | $27.16 | $27.15 (-0.04%) | $27.35 | $26.89 | 738,000 | $3.47 B |
| 11/07/2024 | $27.90 | $27.00 (-3.23%) | $28.04 | $26.64 | 922,800 | $3.45 B |
| 11/06/2024 | $26.92 | $28.30 (5.13%) | $28.38 | $26.92 | 1.15 M | $3.62 B |
| 11/05/2024 | $25.06 | $25.40 (1.36%) | $25.47 | $25.01 | 476,928 | $3.25 B |
| 11/04/2024 | $24.75 | $25.03 (1.13%) | $25.21 | $24.30 | 579,909 | $3.20 B |
| 11/01/2024 | $24.78 | $24.82 (0.16%) | $25.02 | $24.65 | 404,806 | $3.17 B |
| 10/31/2024 | $25.09 | $24.74 (-1.39%) | $25.23 | $24.73 | 400,549 | $3.16 B |
| 10/30/2024 | $24.92 | $25.14 (0.88%) | $25.84 | $24.92 | 503,300 | $3.22 B |
| 10/29/2024 | $24.89 | $25.01 (0.48%) | $25.05 | $24.53 | 458,100 | $3.20 B |
| 10/28/2024 | $24.16 | $24.95 (3.27%) | $25.07 | $24.16 | 720,200 | $3.19 B |
| 10/25/2024 | $24.92 | $23.96 (-3.85%) | $24.92 | $23.73 | 708,500 | $3.06 B |
| 10/24/2024 | $23.92 | $23.99 (0.29%) | $24.01 | $23.44 | 647,491 | $3.07 B |
| 10/23/2024 | $23.73 | $23.85 (0.51%) | $23.98 | $23.61 | 572,900 | $3.05 B |
| 10/22/2024 | $23.59 | $23.87 (1.19%) | $23.88 | $23.57 | 411,100 | $3.05 B |
| 10/21/2024 | $24.49 | $23.64 (-3.47%) | $24.49 | $23.53 | 493,400 | $3.02 B |
| 10/18/2024 | $24.61 | $24.53 (-0.33%) | $24.64 | $24.33 | 645,213 | $3.14 B |
| 10/17/2024 | $24.44 | $24.67 (0.94%) | $24.72 | $24.24 | 489,548 | $3.15 B |
| 10/16/2024 | $24.53 | $24.44 (-0.37%) | $24.75 | $24.33 | 435,937 | $3.13 B |
| 10/15/2024 | $23.72 | $24.20 (2.02%) | $24.64 | $23.58 | 582,600 | $3.09 B |
| 10/14/2024 | $23.53 | $23.63 (0.42%) | $23.80 | $23.36 | 308,436 | $3.02 B |