-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
+9.70% -
3 MONTH PERFORMANCE
+14.22% -
6 MONTH PERFORMANCE
+22.54% -
YEAR-TO-DATE PERFORMANCE
+17.72% -
1 YEAR PERFORMANCE
+38.57%
First Hawaiian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $23.03 | $23.54 (2.21%) | $23.76 | $23.00 | 428,423 | $3.01 B |
| 10/10/2024 | $22.78 | $22.90 (0.53%) | $22.93 | $22.62 | 331,027 | $2.93 B |
| 10/09/2024 | $22.49 | $22.86 (1.65%) | $23.06 | $22.49 | 543,723 | $2.92 B |
| 10/08/2024 | $22.72 | $22.62 (-0.44%) | $22.78 | $22.50 | 420,644 | $2.89 B |
| 10/07/2024 | $22.77 | $22.66 (-0.48%) | $22.88 | $22.58 | 370,000 | $2.90 B |
| 10/04/2024 | $22.63 | $22.90 (1.19%) | $22.92 | $22.61 | 511,500 | $2.93 B |
| 10/03/2024 | $22.21 | $22.37 (0.72%) | $22.54 | $22.08 | 424,000 | $2.86 B |
| 10/02/2024 | $22.36 | $22.33 (-0.13%) | $22.77 | $22.29 | 533,320 | $2.86 B |
| 10/01/2024 | $22.91 | $22.54 (-1.62%) | $22.96 | $22.22 | 560,563 | $2.88 B |
| 09/30/2024 | $22.81 | $23.15 (1.49%) | $23.23 | $22.70 | 466,321 | $2.96 B |
| 09/27/2024 | $23.26 | $22.80 (-1.98%) | $23.28 | $22.77 | 655,337 | $2.92 B |
| 09/26/2024 | $22.94 | $23.12 (0.78%) | $23.23 | $22.79 | 694,200 | $2.96 B |
| 09/25/2024 | $22.98 | $22.70 (-1.22%) | $22.98 | $22.69 | 457,723 | $2.90 B |
| 09/24/2024 | $23.73 | $22.93 (-3.37%) | $23.86 | $22.88 | 744,109 | $2.93 B |
| 09/23/2024 | $23.85 | $23.74 (-0.46%) | $23.97 | $23.61 | 475,913 | $3.04 B |
| 09/20/2024 | $24.13 | $23.80 (-1.37%) | $24.13 | $23.64 | 2.83 M | $3.04 B |
| 09/19/2024 | $24.04 | $24.20 (0.67%) | $24.28 | $23.66 | 477,717 | $3.09 B |
| 09/18/2024 | $23.81 | $23.60 (-0.88%) | $24.42 | $23.33 | 592,100 | $3.02 B |
| 09/17/2024 | $23.71 | $23.63 (-0.34%) | $24.12 | $23.50 | 409,200 | $3.02 B |
| 09/16/2024 | $23.40 | $23.46 (0.26%) | $23.60 | $22.93 | 532,243 | $3.00 B |
| 09/13/2024 | $22.84 | $23.27 (1.88%) | $23.30 | $22.84 | 447,544 | $2.98 B |
| 09/12/2024 | $22.72 | $22.66 (-0.26%) | $22.90 | $22.46 | 390,200 | $2.90 B |
| 09/11/2024 | $22.99 | $22.70 (-1.26%) | $22.99 | $22.28 | 519,700 | $2.90 B |
| 09/10/2024 | $23.35 | $23.14 (-0.9%) | $23.35 | $22.66 | 673,500 | $2.96 B |
| 09/09/2024 | $23.10 | $23.25 (0.65%) | $23.37 | $22.84 | 528,018 | $2.97 B |
| 09/06/2024 | $23.64 | $23.10 (-2.28%) | $23.76 | $23.00 | 463,106 | $2.95 B |
| 09/05/2024 | $24.15 | $23.55 (-2.48%) | $24.17 | $23.50 | 436,400 | $3.01 B |
| 09/04/2024 | $24.05 | $23.97 (-0.33%) | $24.32 | $23.73 | 399,534 | $3.06 B |
| 09/03/2024 | $24.02 | $24.08 (0.25%) | $24.39 | $23.99 | 536,300 | $3.08 B |
| 08/30/2024 | $24.34 | $24.33 (-0.04%) | $24.47 | $23.99 | 700,848 | $3.11 B |
| 08/29/2024 | $24.20 | $24.36 (0.66%) | $24.37 | $23.87 | 351,000 | $3.11 B |
| 08/28/2024 | $23.83 | $24.06 (0.97%) | $24.32 | $23.78 | 309,900 | $3.08 B |
| 08/27/2024 | $24.04 | $23.92 (-0.5%) | $24.07 | $23.76 | 369,400 | $3.06 B |
| 08/26/2024 | $24.45 | $24.13 (-1.31%) | $24.57 | $24.09 | 377,510 | $3.09 B |
| 08/23/2024 | $23.60 | $24.26 (2.8%) | $24.62 | $23.50 | 530,400 | $3.10 B |
| 08/22/2024 | $23.20 | $23.48 (1.21%) | $23.52 | $23.19 | 308,539 | $3.00 B |
| 08/21/2024 | $23.22 | $23.20 (-0.09%) | $23.22 | $23.01 | 327,300 | $2.97 B |
| 08/20/2024 | $23.52 | $23.08 (-1.87%) | $23.52 | $23.06 | 433,700 | $2.95 B |
| 08/19/2024 | $23.31 | $23.60 (1.24%) | $23.61 | $23.29 | 520,817 | $3.02 B |