5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
+9.71%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
+20.08%
First Hawaiian, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.63 | $24.21 (-1.69%) | $24.85 | $24.20 | 463,501 | $3.12 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 |
| 01/17/2025 | $26.08 | $26.09 (0.04%) | $26.20 | $25.92 | 445,437 | $3.34 B |
| 01/16/2025 | $25.90 | $25.89 (-0.04%) | $26.01 | $25.68 | 455,123 | $3.31 B |
| 01/15/2025 | $26.26 | $26.01 (-0.95%) | $26.53 | $25.73 | 771,924 | $3.33 B |
| 01/14/2025 | $25.23 | $25.63 (1.59%) | $25.78 | $25.20 | 1.06 M | $3.28 B |
| 01/13/2025 | $24.52 | $25.01 (2%) | $25.11 | $24.45 | 1.16 M | $3.20 B |
| 01/10/2025 | $24.74 | $24.76 (0.08%) | $24.81 | $24.05 | 1.85 M | $3.17 B |
| 01/08/2025 | $25.19 | $25.07 (-0.48%) | $25.22 | $24.88 | 588,916 | $3.21 B |
| 01/07/2025 | $25.57 | $25.24 (-1.29%) | $25.70 | $24.97 | 743,503 | $3.23 B |
| 01/06/2025 | $25.95 | $25.53 (-1.62%) | $26.21 | $25.48 | 721,900 | $3.26 B |
| 01/03/2025 | $25.73 | $25.90 (0.66%) | $25.94 | $25.17 | 558,315 | $3.31 B |
| 01/02/2025 | $26.07 | $25.57 (-1.92%) | $26.31 | $25.55 | 636,700 | $3.27 B |
| 12/31/2024 | $26.09 | $25.95 (-0.54%) | $26.20 | $25.92 | 545,000 | $3.32 B |
| 12/30/2024 | $25.86 | $25.91 (0.19%) | $26.06 | $25.53 | 497,200 | $3.31 B |
| 12/27/2024 | $25.76 | $25.95 (0.74%) | $26.30 | $25.74 | 467,141 | $3.32 B |
| 12/26/2024 | $25.84 | $26.24 (1.55%) | $26.27 | $25.77 | 359,019 | $3.36 B |
| 12/24/2024 | $25.79 | $26.03 (0.93%) | $26.05 | $25.69 | 179,833 | $3.33 B |
| 12/23/2024 | $25.44 | $25.70 (1.02%) | $25.75 | $25.27 | 646,633 | $3.29 B |
| 12/20/2024 | $25.14 | $25.48 (1.35%) | $25.84 | $25.06 | 3.02 M | $3.26 B |
| 12/19/2024 | $25.57 | $25.20 (-1.45%) | $25.84 | $24.98 | 991,303 | $3.22 B |
| 12/18/2024 | $26.94 | $25.19 (-6.5%) | $26.94 | $25.17 | 1.14 M | $3.22 B |
| 12/17/2024 | $27.22 | $26.72 (-1.84%) | $27.29 | $26.62 | 821,500 | $3.42 B |
| 12/16/2024 | $27.03 | $27.27 (0.89%) | $27.31 | $26.91 | 706,035 | $3.49 B |
| 12/13/2024 | $27.35 | $27.06 (-1.06%) | $27.36 | $26.76 | 705,200 | $3.46 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.
