5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
-12.60%
6 MONTH PERFORMANCE
+2.56%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-4.91%
First Hawaiian INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.75 | $25.71 (-0.14%) | $25.83 | $25.68 | 279.89 K | |
| 09/18/2026 | $25.70 | $25.76 (0.23%) | $25.88 | $25.54 | 4.17 M | $3.14 B |
| 09/17/2026 | $25.77 | $25.81 (0.16%) | $25.94 | $25.57 | 1.84 M | $3.15 B |
| 09/16/2026 | $25.81 | $25.61 (-0.77%) | $25.92 | $25.17 | 2.81 M | $3.13 B |
| 09/15/2026 | $25.77 | $25.85 (0.31%) | $25.97 | $25.63 | 2.11 M | $3.16 B |
| 09/14/2026 | $25.79 | $25.78 (-0.04%) | $26.05 | $25.66 | 1.52 M | $3.15 B |
| 09/11/2026 | $25.81 | $25.76 (-0.19%) | $25.99 | $25.43 | 1.94 M | $3.14 B |
| 09/10/2026 | $25.58 | $25.67 (0.35%) | $25.71 | $25.28 | 1.85 M | $3.13 B |
| 09/09/2026 | $25.68 | $25.61 (-0.27%) | $25.79 | $25.32 | 1.62 M | $3.13 B |
| 09/08/2026 | $25.99 | $25.81 (-0.69%) | $26.16 | $25.79 | 1.81 M | $3.15 B |
| 09/04/2026 | $25.97 | $26.07 (0.39%) | $26.18 | $25.86 | 1.31 M | $3.18 B |
| 09/03/2026 | $25.79 | $26.00 (0.81%) | $26.07 | $25.78 | 1.64 M | $3.17 B |
| 09/02/2026 | $25.30 | $25.75 (1.78%) | $26.01 | $25.30 | 1.62 M | $3.14 B |
| 09/01/2026 | $25.55 | $25.25 (-1.17%) | $25.73 | $25.20 | 2.00 M | $3.08 B |
| 08/31/2026 | $25.80 | $25.61 (-0.74%) | $25.95 | $25.51 | 1.56 M | $3.13 B |
| 08/28/2026 | $25.84 | $25.79 (-0.19%) | $26.03 | $25.72 | 1.56 M | $3.15 B |
| 08/27/2026 | $25.85 | $25.82 (-0.12%) | $25.89 | $25.54 | 1.64 M | $3.15 B |
| 08/26/2026 | $25.87 | $25.96 (0.35%) | $26.05 | $25.76 | 1.93 M | $3.17 B |
| 08/25/2026 | $26.06 | $25.78 (-1.07%) | $26.24 | $25.63 | 2.00 M | $3.15 B |
| 08/24/2026 | $26.37 | $26.04 (-1.25%) | $26.52 | $26.00 | 2.21 M | $3.18 B |
| 08/21/2026 | $26.79 | $26.32 (-1.75%) | $26.84 | $26.32 | 1.77 M | $3.21 B |
| 08/20/2026 | $26.74 | $26.61 (-0.49%) | $26.83 | $26.57 | 1.82 M | $3.25 B |
| 08/19/2026 | $27.29 | $26.77 (-1.91%) | $27.38 | $26.69 | 2.21 M | $3.27 B |
| 08/18/2026 | $27.60 | $27.22 (-1.38%) | $27.60 | $27.12 | 1.65 M | $3.32 B |
| 08/17/2026 | $27.43 | $27.52 (0.33%) | $27.59 | $27.37 | 1.62 M | $3.36 B |
| 08/14/2026 | $27.84 | $27.66 (-0.65%) | $27.99 | $27.60 | 1.27 M | $3.38 B |
| 08/13/2026 | $27.85 | $27.86 (0.04%) | $27.99 | $27.76 | 1.08 M | $3.40 B |
| 08/12/2026 | $27.51 | $27.63 (0.44%) | $27.72 | $27.41 | 1.48 M | $3.37 B |
| 08/11/2026 | $27.30 | $27.47 (0.62%) | $27.65 | $27.28 | 1.68 M | $3.35 B |
| 08/10/2026 | $27.32 | $27.27 (-0.18%) | $27.51 | $27.05 | 1.91 M | $3.33 B |
| 08/07/2026 | $27.48 | $27.49 (0.04%) | $27.73 | $27.33 | 1.24 M | $3.36 B |
| 08/06/2026 | $28.08 | $27.57 (-1.82%) | $28.16 | $27.54 | 1.88 M | $3.37 B |
| 08/05/2026 | $28.46 | $27.77 (-2.42%) | $28.46 | $27.77 | 1.80 M | $3.39 B |
| 08/04/2026 | $28.00 | $28.25 (0.89%) | $28.46 | $27.83 | 1.73 M | $3.45 B |
| 08/03/2026 | $27.98 | $28.01 (0.11%) | $28.40 | $27.94 | 1.83 M | $3.42 B |
| 07/31/2026 | $28.06 | $27.79 (-0.96%) | $28.19 | $27.73 | 1.80 M | $3.39 B |
| 07/30/2026 | $28.19 | $27.92 (-0.96%) | $28.29 | $27.90 | 1.58 M | $3.41 B |
| 07/29/2026 | $27.60 | $28.00 (1.45%) | $28.40 | $27.60 | 2.69 M | $3.42 B |
| 07/28/2026 | $27.86 | $28.09 (0.83%) | $28.10 | $27.70 | 2.40 M | $3.43 B |
| 07/27/2026 | $28.22 | $27.79 (-1.52%) | $28.47 | $27.75 | 3.07 M | $3.39 B |
| 07/24/2026 | $28.28 | $28.11 (-0.6%) | $28.96 | $28.06 | 4.40 M | $3.43 B |
| 07/23/2026 | $28.67 | $28.65 (-0.07%) | $28.67 | $28.22 | 3.57 M | $3.50 B |
| 07/22/2026 | $29.06 | $28.81 (-0.86%) | $29.11 | $28.70 | 1.74 M | $3.52 B |
| 07/21/2026 | $28.88 | $29.06 (0.62%) | $29.06 | $28.69 | 2.34 M | $3.55 B |
| 07/20/2026 | $29.31 | $28.86 (-1.54%) | $29.41 | $28.81 | 2.27 M | $3.52 B |
| 07/17/2026 | $29.56 | $29.29 (-0.91%) | $29.68 | $29.17 | 2.54 M | $3.59 B |
| 07/16/2026 | $28.77 | $29.72 (3.3%) | $29.81 | $28.77 | 2.69 M | $3.64 B |
| 07/15/2026 | $28.59 | $28.75 (0.56%) | $28.98 | $28.54 | 2.83 M | $3.52 B |
| 07/14/2026 | $29.06 | $28.53 (-1.82%) | $29.06 | $28.37 | 6.54 M | $3.49 B |
| 07/13/2026 | $28.05 | $29.14 (3.89%) | $29.27 | $27.26 | 10.44 M | $3.57 B |
| 07/10/2026 | $30.03 | $30.13 (0.33%) | $30.28 | $29.90 | 1.29 M | $3.69 B |
| 07/09/2026 | $29.55 | $30.01 (1.56%) | $30.16 | $29.55 | 1.83 M | $3.67 B |
| 07/08/2026 | $30.05 | $29.48 (-1.9%) | $30.05 | $29.25 | 1.88 M | $3.61 B |
| 07/07/2026 | $30.44 | $30.23 (-0.69%) | $30.58 | $30.20 | 1.48 M | $3.70 B |
| 07/06/2026 | $30.01 | $30.34 (1.1%) | $30.45 | $29.97 | 1.79 M | $3.72 B |
| 07/02/2026 | $30.51 | $29.97 (-1.77%) | $30.56 | $29.62 | 1.59 M | $3.67 B |
| 07/01/2026 | $29.35 | $30.21 (2.93%) | $30.35 | $29.12 | 3.31 M | $3.70 B |
| 06/30/2026 | $29.20 | $29.30 (0.34%) | $29.32 | $29.04 | 2.29 M | $3.59 B |
| 06/29/2026 | $29.36 | $29.25 (-0.37%) | $29.57 | $29.11 | 1.92 M | $3.58 B |
| 06/26/2026 | $28.54 | $29.55 (3.54%) | $29.63 | $28.54 | 2.76 M | $3.62 B |
| 06/25/2026 | $29.00 | $29.30 (1.03%) | $29.56 | $28.99 | 1.28 M | $3.59 B |
| 06/24/2026 | $28.66 | $28.96 (1.05%) | $28.98 | $28.64 | 2.28 M | $3.55 B |
| 06/23/2026 | $28.34 | $28.60 (0.92%) | $28.84 | $28.27 | 2.40 M | $3.50 B |
| 06/22/2026 | $27.98 | $28.34 (1.29%) | $28.41 | $27.89 | 1.60 M | $3.47 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.
