5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
-14.45%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
+18.28%
First Hawaiian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $2.91 B |
| 04/24/2025 | $23.32 | $23.04 (-1.2%) | $23.66 | $22.79 | 1.35 M | $2.93 B |
| 04/23/2025 | $23.05 | $23.48 (1.87%) | $24.25 | $23.05 | 1.35 M | $2.99 B |
| 04/22/2025 | $22.43 | $23.29 (3.83%) | $23.32 | $22.43 | 1.06 M | $2.97 B |
| 04/21/2025 | $22.42 | $22.46 (0.18%) | $22.70 | $22.08 | 853.13 K | $2.86 B |
| 04/17/2025 | $22.26 | $22.64 (1.71%) | $22.72 | $22.26 | 1.09 M | $2.88 B |
| 04/16/2025 | $22.01 | $22.25 (1.09%) | $22.37 | $21.94 | 1.02 M | $2.83 B |
| 04/15/2025 | $21.78 | $22.15 (1.7%) | $22.33 | $21.75 | 811.54 K | $2.82 B |
| 04/14/2025 | $21.66 | $21.74 (0.37%) | $21.84 | $21.16 | 1.06 M | $2.77 B |
| 04/11/2025 | $20.98 | $21.42 (2.1%) | $21.45 | $20.62 | 993.40 K | $2.73 B |
| 04/10/2025 | $22.02 | $21.14 (-4%) | $22.07 | $20.54 | 1.20 M | $2.69 B |
| 04/09/2025 | $20.86 | $22.54 (8.05%) | $22.82 | $20.32 | 1.77 M | $2.87 B |
| 04/08/2025 | $22.08 | $21.26 (-3.71%) | $22.37 | $20.89 | 1.06 M | $2.71 B |
| 04/07/2025 | $20.99 | $21.67 (3.24%) | $22.53 | $20.69 | 1.30 M | $2.76 B |
| 04/04/2025 | $21.85 | $21.66 (-0.87%) | $22.09 | $21.25 | 1.21 M | $2.76 B |
| 04/03/2025 | $23.80 | $22.66 (-4.79%) | $23.80 | $22.63 | 1.77 M | $2.89 B |
| 04/02/2025 | $23.97 | $24.68 (2.96%) | $24.71 | $23.91 | 919.93 K | $3.14 B |
| 04/01/2025 | $24.29 | $24.23 (-0.25%) | $24.34 | $23.96 | 705.04 K | $3.09 B |
| 03/31/2025 | $24.03 | $24.44 (1.71%) | $24.62 | $23.97 | 885.10 K | $3.11 B |
| 03/28/2025 | $24.68 | $24.29 (-1.58%) | $24.78 | $24.07 | 560.55 K | $3.09 B |
| 03/27/2025 | $24.77 | $24.77 (0%) | $25.17 | $24.50 | 828.60 K | $3.15 B |
| 03/26/2025 | $25.08 | $24.87 (-0.84%) | $25.38 | $24.77 | 506.60 K | $3.17 B |
| 03/25/2025 | $24.97 | $24.99 (0.08%) | $25.21 | $24.84 | 573.20 K | $3.18 B |
| 03/24/2025 | $24.47 | $25.01 (2.21%) | $25.12 | $24.25 | 1.07 M | $3.19 B |
| 03/21/2025 | $24.16 | $24.13 (-0.12%) | $24.52 | $23.95 | 2.38 M | $3.07 B |
| 03/20/2025 | $24.45 | $24.26 (-0.78%) | $24.80 | $24.18 | 2.43 M | $3.09 B |
| 03/19/2025 | $24.54 | $24.66 (0.49%) | $24.87 | $24.34 | 973.60 K | $3.14 B |
| 03/18/2025 | $24.51 | $24.46 (-0.2%) | $24.57 | $24.17 | 735.95 K | $3.11 B |
| 03/17/2025 | $24.57 | $24.60 (0.12%) | $24.90 | $24.23 | 856.10 K | $3.13 B |
| 03/14/2025 | $24.29 | $24.66 (1.52%) | $24.72 | $24.23 | 827.31 K | $3.14 B |
| 03/13/2025 | $24.57 | $24.15 (-1.71%) | $24.85 | $24.10 | 757.42 K | $3.08 B |
| 03/12/2025 | $24.80 | $24.53 (-1.09%) | $25.00 | $24.34 | 948.22 K | $3.12 B |
| 03/11/2025 | $25.58 | $24.70 (-3.44%) | $25.89 | $24.65 | 856.51 K | $3.15 B |
| 03/10/2025 | $25.35 | $25.44 (0.36%) | $25.95 | $25.28 | 1.52 M | $3.24 B |
| 03/07/2025 | $25.67 | $25.79 (0.47%) | $25.97 | $25.28 | 702.10 K | $3.28 B |
| 03/06/2025 | $25.65 | $25.71 (0.23%) | $25.80 | $25.41 | 529.80 K | $3.27 B |
| 03/05/2025 | $26.15 | $25.93 (-0.84%) | $26.33 | $25.61 | 557.53 K | $3.30 B |
| 03/04/2025 | $26.64 | $26.06 (-2.18%) | $26.75 | $25.70 | 736.30 K | $3.32 B |
| 03/03/2025 | $26.93 | $26.90 (-0.11%) | $27.44 | $26.66 | 882.90 K | $3.43 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.
