5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-7.70%
YEAR-TO-DATE PERFORMANCE
-12.76%
1 YEAR PERFORMANCE
+7.81%
First Hawaiian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 811,542 | $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 | 993,400 | $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 | 919,927 | $3.14 B |
| 04/01/2025 | $24.29 | $24.23 (-0.25%) | $24.34 | $23.96 | 705,036 | $3.09 B |
| 03/31/2025 | $24.03 | $24.44 (1.71%) | $24.62 | $23.97 | 885,100 | $3.11 B |
| 03/28/2025 | $24.68 | $24.29 (-1.58%) | $24.78 | $24.07 | 560,545 | $3.09 B |
| 03/27/2025 | $24.77 | $24.77 (0%) | $25.17 | $24.50 | 828,601 | $3.15 B |
| 03/26/2025 | $25.08 | $24.87 (-0.84%) | $25.38 | $24.77 | 506,600 | $3.17 B |
| 03/25/2025 | $24.97 | $24.99 (0.08%) | $25.21 | $24.84 | 573,200 | $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 | 973,600 | $3.14 B |
| 03/18/2025 | $24.51 | $24.46 (-0.2%) | $24.57 | $24.17 | 735,946 | $3.11 B |
| 03/17/2025 | $24.57 | $24.60 (0.12%) | $24.90 | $24.23 | 856,100 | $3.13 B |
| 03/14/2025 | $24.29 | $24.66 (1.52%) | $24.72 | $24.23 | 827,307 | $3.14 B |
| 03/13/2025 | $24.57 | $24.15 (-1.71%) | $24.85 | $24.10 | 757,416 | $3.08 B |
| 03/12/2025 | $24.80 | $24.53 (-1.09%) | $25.00 | $24.34 | 948,215 | $3.12 B |
| 03/11/2025 | $25.58 | $24.70 (-3.44%) | $25.89 | $24.65 | 856,513 | $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 | 702,100 | $3.28 B |
| 03/06/2025 | $25.65 | $25.71 (0.23%) | $25.80 | $25.41 | 529,800 | $3.27 B |
| 03/05/2025 | $26.15 | $25.93 (-0.84%) | $26.33 | $25.61 | 557,530 | $3.30 B |
| 03/04/2025 | $26.64 | $26.06 (-2.18%) | $26.75 | $25.70 | 736,300 | $3.32 B |
| 03/03/2025 | $26.93 | $26.90 (-0.11%) | $27.44 | $26.66 | 882,900 | $3.43 B |
| 02/28/2025 | $26.81 | $26.91 (0.37%) | $27.14 | $26.65 | 766,000 | $3.43 B |
| 02/27/2025 | $26.55 | $26.69 (0.53%) | $26.98 | $26.47 | 463,900 | $3.40 B |
| 02/26/2025 | $26.48 | $26.56 (0.3%) | $26.83 | $26.36 | 599,300 | $3.39 B |
| 02/25/2025 | $26.38 | $26.47 (0.34%) | $26.70 | $26.08 | 668,799 | $3.38 B |
| 02/24/2025 | $26.63 | $26.36 (-1.01%) | $26.75 | $26.33 | 510,600 | $3.37 B |
| 02/21/2025 | $27.32 | $26.48 (-3.07%) | $27.46 | $26.43 | 640,300 | $3.39 B |
| 02/20/2025 | $27.48 | $27.27 (-0.76%) | $27.68 | $27.04 | 603,228 | $3.49 B |
| 02/19/2025 | $27.53 | $27.49 (-0.15%) | $27.89 | $27.43 | 568,700 | $3.52 B |
| 02/18/2025 | $27.13 | $27.79 (2.43%) | $27.84 | $27.09 | 622,900 | $3.55 B |
| 02/14/2025 | $27.20 | $27.12 (-0.29%) | $27.57 | $27.09 | 485,900 | $3.47 B |
| 02/13/2025 | $27.23 | $27.40 (0.62%) | $27.45 | $27.04 | 747,300 | $3.50 B |
| 02/12/2025 | $27.33 | $27.17 (-0.59%) | $27.40 | $27.10 | 546,800 | $3.47 B |
| 02/11/2025 | $27.04 | $27.75 (2.63%) | $27.78 | $27.04 | 511,027 | $3.55 B |
| 02/10/2025 | $27.61 | $27.15 (-1.67%) | $27.61 | $27.14 | 613,839 | $3.47 B |
| 02/07/2025 | $28.11 | $27.49 (-2.21%) | $28.11 | $27.44 | 809,729 | $3.52 B |
| 02/06/2025 | $28.08 | $28.18 (0.36%) | $28.28 | $27.90 | 629,143 | $3.60 B |
| 02/05/2025 | $27.86 | $28.04 (0.65%) | $28.05 | $27.66 | 710,816 | $3.59 B |
| 02/04/2025 | $27.55 | $27.70 (0.54%) | $27.83 | $27.52 | 1.17 M | $3.54 B |
| 02/03/2025 | $27.34 | $27.58 (0.88%) | $28.00 | $27.02 | 1.26 M | $3.53 B |
| 01/31/2025 | $27.81 | $27.62 (-0.68%) | $27.91 | $26.73 | 2.16 M | $3.53 B |
| 01/30/2025 | $26.68 | $26.79 (0.41%) | $27.28 | $26.57 | 1.22 M | $3.43 B |
| 01/29/2025 | $26.54 | $26.49 (-0.19%) | $26.80 | $26.24 | 586,734 | $3.39 B |
| 01/28/2025 | $26.82 | $26.59 (-0.86%) | $27.00 | $26.47 | 584,533 | $3.40 B |
| 01/27/2025 | $26.41 | $26.89 (1.82%) | $27.16 | $26.31 | 891,900 | $3.44 B |
| 01/24/2025 | $26.09 | $26.36 (1.03%) | $26.56 | $26.04 | 453,700 | $3.37 B |
| 01/23/2025 | $26.17 | $26.14 (-0.11%) | $26.39 | $26.01 | 635,400 | $3.34 B |
| 01/22/2025 | $26.22 | $26.29 (0.27%) | $26.38 | $26.13 | 457,701 | $3.36 B |
| 01/21/2025 | $26.35 | $26.44 (0.34%) | $26.78 | $26.12 | 557,900 | $3.38 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.
