5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
-5.16%
1 YEAR PERFORMANCE
-9.85%
First Hawaiian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.21 | $25.25 (0.16%) | $25.39 | $25.14 | 1.04 M | $3.14 B |
| 12/04/2025 | $25.27 | $25.33 (0.24%) | $25.48 | $25.17 | 1.09 M | $3.15 B |
| 12/03/2025 | $24.94 | $25.30 (1.44%) | $25.44 | $24.93 | 1.23 M | $3.14 B |
| 12/02/2025 | $25.40 | $24.99 (-1.61%) | $25.41 | $24.95 | 1.96 M | $3.11 B |
| 12/01/2025 | $24.79 | $25.37 (2.34%) | $25.48 | $24.74 | 1.71 M | $3.15 B |
| 11/28/2025 | $25.19 | $24.92 (-1.07%) | $25.30 | $24.89 | 856.04 K | $3.10 B |
| 11/26/2025 | $25.36 | $25.17 (-0.75%) | $25.53 | $25.14 | 1.70 M | $3.13 B |
| 11/25/2025 | $24.81 | $25.33 (2.1%) | $25.54 | $24.81 | 2.43 M | $3.15 B |
| 11/24/2025 | $24.60 | $24.66 (0.24%) | $24.75 | $24.43 | 1.35 M | $3.06 B |
| 11/21/2025 | $24.17 | $24.60 (1.78%) | $24.90 | $24.15 | 2.56 M | $3.06 B |
| 11/20/2025 | $24.33 | $24.08 (-1.03%) | $24.54 | $23.92 | 1.35 M | $2.99 B |
| 11/19/2025 | $23.69 | $24.09 (1.69%) | $24.16 | $23.69 | 1.18 M | $2.99 B |
| 11/18/2025 | $23.34 | $23.69 (1.5%) | $23.90 | $23.32 | 1.63 M | $2.94 B |
| 11/17/2025 | $24.00 | $23.39 (-2.54%) | $24.24 | $23.33 | 1.87 M | $2.91 B |
| 11/14/2025 | $24.43 | $24.25 (-0.74%) | $24.50 | $24.11 | 3.21 M | $3.01 B |
| 11/13/2025 | $24.67 | $24.56 (-0.45%) | $24.94 | $24.47 | 920.62 K | $3.05 B |
| 11/12/2025 | $24.96 | $24.78 (-0.72%) | $25.22 | $24.75 | 1.20 M | $3.08 B |
| 11/11/2025 | $25.03 | $24.89 (-0.56%) | $25.08 | $24.85 | 820.03 K | $3.09 B |
| 11/10/2025 | $24.81 | $24.83 (0.08%) | $25.02 | $24.62 | 1.03 M | $3.09 B |
| 11/07/2025 | $24.29 | $24.79 (2.06%) | $24.80 | $24.20 | 956.90 K | $3.08 B |
| 11/06/2025 | $24.72 | $24.41 (-1.25%) | $24.86 | $24.34 | 1.35 M | $3.03 B |
| 11/05/2025 | $24.45 | $24.76 (1.27%) | $25.06 | $24.43 | 1.15 M | $3.08 B |
| 11/04/2025 | $24.48 | $24.40 (-0.33%) | $24.56 | $24.18 | 1.06 M | $3.03 B |
| 11/03/2025 | $24.52 | $24.63 (0.45%) | $24.70 | $24.14 | 1.26 M | $3.06 B |
| 10/31/2025 | $24.26 | $24.53 (1.11%) | $24.54 | $24.02 | 1.29 M | $3.05 B |
| 10/30/2025 | $24.45 | $24.38 (-0.29%) | $24.79 | $24.34 | 1.21 M | $3.03 B |
| 10/29/2025 | $24.88 | $24.46 (-1.69%) | $25.10 | $24.39 | 1.18 M | $3.04 B |
| 10/28/2025 | $25.04 | $25.03 (-0.04%) | $25.09 | $24.67 | 1.30 M | $3.11 B |
| 10/27/2025 | $25.01 | $25.01 (0%) | $25.26 | $24.69 | 1.64 M | $3.11 B |
| 10/24/2025 | $24.37 | $24.78 (1.68%) | $24.84 | $23.70 | 2.01 M | $3.08 B |
| 10/23/2025 | $23.52 | $23.67 (0.64%) | $23.80 | $23.35 | 1.60 M | $2.94 B |
| 10/22/2025 | $23.80 | $23.60 (-0.84%) | $23.88 | $23.53 | 1.35 M | $2.93 B |
| 10/21/2025 | $23.56 | $23.75 (0.81%) | $23.91 | $23.50 | 842.34 K | $2.95 B |
| 10/20/2025 | $23.30 | $23.57 (1.16%) | $23.68 | $23.30 | 1.02 M | $2.93 B |
| 10/17/2025 | $23.13 | $23.23 (0.43%) | $23.34 | $22.84 | 1.19 M | $2.91 B |
| 10/16/2025 | $23.95 | $22.77 (-4.93%) | $23.95 | $22.65 | 1.89 M | $2.85 B |
| 10/15/2025 | $24.68 | $24.02 (-2.67%) | $24.68 | $23.94 | 1.03 M | $3.01 B |
| 10/14/2025 | $24.09 | $24.62 (2.2%) | $24.86 | $23.98 | 840.54 K | $3.09 B |
| 10/13/2025 | $23.85 | $24.16 (1.3%) | $24.19 | $23.66 | 840.74 K | $3.03 B |
| 10/10/2025 | $24.49 | $23.49 (-4.08%) | $24.74 | $23.48 | 954.55 K | $2.94 B |
| 10/09/2025 | $24.54 | $24.41 (-0.53%) | $24.58 | $24.24 | 845.74 K | $3.06 B |
| 10/08/2025 | $24.74 | $24.51 (-0.93%) | $24.84 | $24.41 | 855.34 K | $3.07 B |
| 10/07/2025 | $24.82 | $24.72 (-0.4%) | $25.05 | $24.67 | 542.74 K | $3.10 B |
| 10/06/2025 | $24.84 | $24.82 (-0.08%) | $25.23 | $24.61 | 1.00 M | $3.11 B |
| 10/03/2025 | $24.54 | $24.61 (0.29%) | $24.94 | $24.54 | 1.02 M | $3.08 B |
| 10/02/2025 | $24.50 | $24.46 (-0.16%) | $24.66 | $24.25 | 930.90 K | $3.07 B |
| 10/01/2025 | $24.78 | $24.55 (-0.93%) | $24.88 | $24.49 | 909.60 K | $3.08 B |
| 09/30/2025 | $24.95 | $24.83 (-0.48%) | $25.08 | $24.47 | 693.43 K | $3.11 B |
| 09/29/2025 | $25.20 | $24.92 (-1.11%) | $25.20 | $24.73 | 1.10 M | $3.12 B |
| 09/26/2025 | $25.19 | $25.17 (-0.08%) | $25.40 | $25.00 | 828.50 K | $3.15 B |
| 09/25/2025 | $24.90 | $25.07 (0.68%) | $25.11 | $24.82 | 646.50 K | $3.14 B |
| 09/24/2025 | $25.10 | $25.15 (0.2%) | $25.26 | $25.04 | 650.14 K | $3.15 B |
| 09/23/2025 | $25.43 | $25.06 (-1.45%) | $25.79 | $25.03 | 857.71 K | $3.14 B |
| 09/22/2025 | $25.55 | $25.31 (-0.94%) | $25.71 | $25.14 | 730.41 K | $3.17 B |
| 09/19/2025 | $26.01 | $25.67 (-1.31%) | $26.07 | $25.47 | 2.07 M | $3.22 B |
| 09/18/2025 | $25.43 | $25.96 (2.08%) | $25.98 | $25.34 | 634.35 K | $3.25 B |
| 09/17/2025 | $25.22 | $25.37 (0.59%) | $25.89 | $25.13 | 840.16 K | $3.18 B |
| 09/16/2025 | $25.42 | $25.10 (-1.26%) | $25.42 | $24.83 | 806.40 K | $3.15 B |
| 09/15/2025 | $25.77 | $25.40 (-1.44%) | $25.77 | $25.27 | 657.00 K | $3.18 B |
| 09/12/2025 | $25.63 | $25.57 (-0.23%) | $25.81 | $25.47 | 757.20 K | $3.20 B |
| 09/11/2025 | $25.62 | $25.72 (0.39%) | $25.75 | $25.37 | 1.23 M | $3.22 B |
| 09/10/2025 | $25.72 | $25.57 (-0.58%) | $25.96 | $25.54 | 1.02 M | $3.20 B |
| 09/09/2025 | $25.67 | $25.71 (0.16%) | $25.94 | $25.57 | 729.64 K | $3.22 B |
| 09/08/2025 | $25.73 | $25.78 (0.19%) | $25.82 | $25.43 | 650.02 K | $3.23 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.
