5 DAY PERFORMANCE
-12.16%
1 MONTH PERFORMANCE
-19.25%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
+3.17%
First Hawaiian INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.48 | $27.53 (0.18%) | $27.54 | $27.33 | 139.21 K | |
| 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 |
| 06/18/2026 | $27.93 | $27.93 (0%) | $28.21 | $27.75 | 2.45 M | $3.42 B |
| 06/17/2026 | $28.18 | $27.76 (-1.49%) | $28.55 | $27.47 | 1.56 M | $3.40 B |
| 06/16/2026 | $28.41 | $28.33 (-0.28%) | $28.62 | $28.12 | 1.05 M | $3.47 B |
| 06/15/2026 | $28.74 | $28.20 (-1.88%) | $29.03 | $28.14 | 1.16 M | $3.45 B |
| 06/12/2026 | $28.33 | $28.69 (1.27%) | $28.69 | $28.18 | 996.93 K | $3.51 B |
| 06/11/2026 | $28.01 | $28.15 (0.5%) | $28.36 | $27.85 | 1.25 M | $3.45 B |
| 06/10/2026 | $27.87 | $28.01 (0.5%) | $28.28 | $27.85 | 986.25 K | $3.43 B |
| 06/09/2026 | $27.71 | $27.87 (0.58%) | $28.49 | $27.67 | 1.15 M | $3.41 B |
| 06/08/2026 | $27.49 | $27.54 (0.18%) | $27.71 | $27.41 | 1.16 M | $3.37 B |
| 06/05/2026 | $27.37 | $27.35 (-0.07%) | $27.53 | $27.16 | 1.01 M | $3.35 B |
| 06/04/2026 | $26.77 | $27.24 (1.76%) | $27.27 | $26.77 | 2.24 M | $3.34 B |
| 06/03/2026 | $26.85 | $26.46 (-1.45%) | $26.85 | $26.38 | 1.12 M | $3.24 B |
| 06/02/2026 | $26.48 | $27.01 (2%) | $27.08 | $26.45 | 1.31 M | $3.31 B |
| 06/01/2026 | $26.78 | $26.59 (-0.71%) | $26.98 | $26.41 | 1.59 M | $3.26 B |
| 05/29/2026 | $27.07 | $26.98 (-0.33%) | $27.27 | $26.93 | 1.61 M | $3.30 B |
| 05/28/2026 | $27.17 | $27.11 (-0.22%) | $27.17 | $26.86 | 1.37 M | $3.32 B |
| 05/27/2026 | $27.40 | $27.18 (-0.8%) | $27.59 | $27.03 | 1.33 M | $3.33 B |
| 05/26/2026 | $27.39 | $27.41 (0.07%) | $27.74 | $27.18 | 1.91 M | $3.36 B |
| 05/22/2026 | $27.27 | $27.35 (0.29%) | $27.65 | $26.88 | 1.36 M | $3.35 B |
| 05/21/2026 | $27.16 | $27.27 (0.41%) | $27.30 | $26.83 | 1.37 M | $3.34 B |
| 05/20/2026 | $26.51 | $27.16 (2.45%) | $27.28 | $26.30 | 1.83 M | $3.33 B |
| 05/19/2026 | $26.60 | $26.43 (-0.64%) | $26.64 | $26.19 | 1.15 M | $3.24 B |
| 05/18/2026 | $26.32 | $26.63 (1.18%) | $26.66 | $26.23 | 1.30 M | $3.26 B |
| 05/15/2026 | $26.63 | $26.41 (-0.83%) | $26.73 | $26.13 | 1.48 M | $3.23 B |
| 05/14/2026 | $26.37 | $26.65 (1.06%) | $26.75 | $26.37 | 1.57 M | $3.26 B |
| 05/13/2026 | $26.38 | $26.13 (-0.95%) | $26.49 | $26.09 | 1.25 M | $3.20 B |
| 05/12/2026 | $26.85 | $26.42 (-1.6%) | $26.92 | $26.12 | 1.44 M | $3.24 B |
| 05/11/2026 | $27.34 | $26.76 (-2.12%) | $27.61 | $26.68 | 1.81 M | $3.28 B |
| 05/08/2026 | $27.45 | $27.34 (-0.4%) | $27.50 | $27.25 | 1.55 M | $3.35 B |
| 05/07/2026 | $27.65 | $27.43 (-0.8%) | $27.82 | $27.00 | 2.52 M | $3.36 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.
