5 DAY PERFORMANCE
-12.60%
1 MONTH PERFORMANCE
-10.75%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
-7.12%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
+1.50%
First Hawaiian INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $27.62 | $27.62 (0%) | $27.88 | $27.46 | 3.15 M | $3.38 B |
| 05/05/2026 | $27.28 | $27.52 (0.88%) | $27.59 | $27.02 | 1.78 M | $3.37 B |
| 05/04/2026 | $27.31 | $27.20 (-0.4%) | $27.55 | $27.01 | 1.50 M | $3.33 B |
| 05/01/2026 | $27.34 | $27.47 (0.48%) | $27.59 | $27.08 | 1.44 M | $3.36 B |
| 04/30/2026 | $26.74 | $27.28 (2.02%) | $27.55 | $26.50 | 2.54 M | $3.34 B |
| 04/29/2026 | $27.02 | $26.93 (-0.33%) | $27.26 | $26.79 | 1.48 M | $3.30 B |
| 04/28/2026 | $27.58 | $27.16 (-1.52%) | $27.78 | $26.95 | 2.12 M | $3.33 B |
| 04/27/2026 | $26.59 | $27.28 (2.59%) | $27.35 | $26.49 | 2.42 M | $3.34 B |
| 04/24/2026 | $26.58 | $26.41 (-0.64%) | $27.56 | $26.21 | 3.11 M | $3.23 B |
| 04/23/2026 | $26.85 | $26.96 (0.41%) | $27.06 | $26.64 | 2.71 M | $3.30 B |
| 04/22/2026 | $26.95 | $26.78 (-0.63%) | $27.02 | $26.64 | 2.19 M | $3.28 B |
| 04/21/2026 | $27.14 | $26.87 (-0.99%) | $27.48 | $26.79 | 2.30 M | $3.29 B |
| 04/20/2026 | $26.75 | $27.15 (1.5%) | $27.44 | $26.75 | 1.93 M | $3.32 B |
| 04/17/2026 | $26.49 | $26.82 (1.25%) | $27.34 | $26.44 | 1.83 M | $3.28 B |
| 04/16/2026 | $26.36 | $26.23 (-0.49%) | $26.52 | $26.18 | 1.03 M | $3.21 B |
| 04/15/2026 | $26.51 | $26.43 (-0.3%) | $26.58 | $26.23 | 1.38 M | $3.24 B |
| 04/14/2026 | $26.47 | $26.46 (-0.04%) | $26.60 | $26.25 | 1.05 M | $3.24 B |
| 04/13/2026 | $26.18 | $26.56 (1.45%) | $26.58 | $25.99 | 1.53 M | $3.25 B |
| 04/10/2026 | $26.66 | $26.27 (-1.46%) | $26.84 | $26.18 | 2.23 M | $3.22 B |
| 04/09/2026 | $26.29 | $26.73 (1.67%) | $26.88 | $26.06 | 1.57 M | $3.27 B |
| 04/08/2026 | $26.17 | $26.39 (0.84%) | $26.53 | $26.17 | 1.86 M | $3.23 B |
| 04/07/2026 | $25.47 | $25.68 (0.82%) | $25.81 | $25.41 | 1.68 M | $3.14 B |
| 04/06/2026 | $25.03 | $25.51 (1.92%) | $25.56 | $24.97 | 1.21 M | $3.12 B |
| 04/02/2026 | $24.58 | $25.05 (1.91%) | $25.16 | $24.50 | 1.32 M | $3.07 B |
| 04/01/2026 | $24.64 | $24.98 (1.38%) | $25.09 | $24.59 | 1.26 M | $3.06 B |
| 03/31/2026 | $24.50 | $24.64 (0.57%) | $24.87 | $24.32 | 1.85 M | $3.02 B |
| 03/30/2026 | $24.36 | $24.13 (-0.94%) | $24.43 | $24.02 | 1.27 M | $2.95 B |
| 03/27/2026 | $24.47 | $24.17 (-1.23%) | $24.67 | $24.10 | 1.52 M | $2.96 B |
| 03/26/2026 | $24.33 | $24.59 (1.07%) | $24.62 | $24.16 | 1.44 M | $3.01 B |
| 03/25/2026 | $24.69 | $24.44 (-1.01%) | $24.88 | $24.35 | 1.24 M | $2.99 B |
| 03/24/2026 | $24.15 | $24.53 (1.57%) | $24.85 | $23.83 | 1.77 M | $3.00 B |
| 03/23/2026 | $24.32 | $24.23 (-0.37%) | $24.77 | $24.11 | 2.78 M | $2.97 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.
