5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
-2.52%
3 MONTH PERFORMANCE
-12.10%
6 MONTH PERFORMANCE
-11.30%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
-1.41%
First Hawaiian INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.13 | $25.12 (-3.87%) | $26.41 | $25.00 | 3.83 M | |
| 11/04/2026 | $25.97 | $25.87 (-0.39%) | $26.42 | $25.64 | 2.70 M | $3.15 B |
| 11/03/2026 | $25.71 | $25.38 (-1.28%) | $25.83 | $25.37 | 2.10 M | $3.09 B |
| 11/02/2026 | $25.37 | $25.71 (1.34%) | $25.86 | $25.35 | 2.38 M | $3.13 B |
| 10/30/2026 | $25.64 | $25.20 (-1.72%) | $25.68 | $25.07 | 2.04 M | $3.07 B |
| 10/29/2026 | $25.67 | $25.63 (-0.16%) | $25.76 | $25.45 | 2.63 M | $3.12 B |
| 10/28/2026 | $25.30 | $25.41 (0.43%) | $25.43 | $25.11 | 4.24 M | $3.09 B |
| 10/27/2026 | $25.41 | $25.27 (-0.55%) | $25.53 | $25.24 | 2.13 M | $3.07 B |
| 10/26/2026 | $25.39 | $25.34 (-0.2%) | $25.73 | $25.28 | 3.09 M | $3.08 B |
| 10/23/2026 | $25.56 | $25.34 (-0.86%) | $26.10 | $24.99 | 5.80 M | $3.08 B |
| 10/22/2026 | $25.22 | $26.13 (3.61%) | $26.16 | $25.20 | 2.89 M | $3.18 B |
| 10/21/2026 | $25.51 | $25.33 (-0.71%) | $25.51 | $25.15 | 1.88 M | $3.08 B |
| 10/20/2026 | $24.98 | $25.39 (1.64%) | $25.52 | $24.98 | 1.77 M | $3.09 B |
| 10/19/2026 | $24.90 | $24.94 (0.16%) | $25.00 | $24.82 | 1.68 M | $3.03 B |
| 10/16/2026 | $25.05 | $24.95 (-0.4%) | $25.41 | $24.84 | 1.94 M | $3.05 B |
| 10/15/2026 | $24.53 | $24.94 (1.67%) | $24.98 | $24.38 | 2.59 M | $3.04 B |
| 10/14/2026 | $24.41 | $24.36 (-0.2%) | $24.41 | $24.10 | 1.98 M | $2.97 B |
| 10/13/2026 | $24.69 | $24.47 (-0.89%) | $24.83 | $24.41 | 2.18 M | $2.99 B |
| 10/12/2026 | $24.72 | $24.64 (-0.32%) | $24.86 | $24.62 | 1.67 M | $3.01 B |
| 10/09/2026 | $24.92 | $24.69 (-0.92%) | $24.93 | $24.62 | 1.33 M | $3.01 B |
| 10/08/2026 | $24.62 | $24.96 (1.38%) | $24.99 | $24.48 | 2.66 M | $3.05 B |
| 10/07/2026 | $24.92 | $24.64 (-1.12%) | $24.92 | $24.47 | 3.02 M | $3.01 B |
| 10/06/2026 | $25.11 | $25.00 (-0.44%) | $25.20 | $24.96 | 2.98 M | $3.05 B |
| 10/05/2026 | $25.26 | $25.04 (-0.87%) | $25.42 | $24.94 | 2.05 M | $3.06 B |
| 10/02/2026 | $25.07 | $25.26 (0.76%) | $25.34 | $24.93 | 2.41 M | $3.08 B |
| 10/01/2026 | $24.70 | $24.90 (0.81%) | $24.95 | $24.28 | 2.17 M | $3.04 B |
| 09/30/2026 | $24.81 | $24.62 (-0.77%) | $24.92 | $24.48 | 1.65 M | $3.01 B |
| 09/29/2026 | $24.96 | $24.82 (-0.56%) | $25.08 | $24.69 | 1.97 M | $3.03 B |
| 09/28/2026 | $25.20 | $24.96 (-0.95%) | $25.23 | $24.94 | 1.94 M | $3.05 B |
| 09/25/2026 | $25.20 | $25.25 (0.2%) | $25.35 | $25.10 | 1.83 M | $3.08 B |
| 09/24/2026 | $24.84 | $25.12 (1.13%) | $25.18 | $24.68 | 1.94 M | $3.07 B |
| 09/23/2026 | $25.13 | $24.78 (-1.39%) | $25.27 | $24.75 | 2.85 M | $3.02 B |
| 09/22/2026 | $25.57 | $25.18 (-1.53%) | $25.66 | $25.17 | 2.94 M | $3.07 B |
| 09/21/2026 | $25.98 | $25.50 (-1.85%) | $25.98 | $25.46 | 2.43 M | $3.11 B |
| 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 |
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.
