5 DAY PERFORMANCE
-11.14%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-10.36%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-3.52%
1 YEAR PERFORMANCE
+5.99%
First Hawaiian INC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.62 | $27.53 (-0.33%) | $27.88 | $27.46 | 1.77 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 | $3.31 B |
| 04/16/2026 | $26.36 | $26.23 (-0.49%) | $26.52 | $26.18 | 1.03 M | $3.24 B |
| 04/15/2026 | $26.51 | $26.43 (-0.3%) | $26.58 | $26.23 | 1.38 M | $3.26 B |
| 04/14/2026 | $26.47 | $26.46 (-0.04%) | $26.60 | $26.25 | 1.05 M | $3.26 B |
| 04/13/2026 | $26.18 | $26.56 (1.45%) | $26.58 | $25.99 | 1.53 M | $3.28 B |
| 04/10/2026 | $26.66 | $26.27 (-1.46%) | $26.84 | $26.18 | 2.23 M | $3.24 B |
| 04/09/2026 | $26.29 | $26.73 (1.67%) | $26.88 | $26.06 | 1.57 M | $3.30 B |
| 04/08/2026 | $26.17 | $26.39 (0.84%) | $26.53 | $26.17 | 1.86 M | $3.26 B |
| 04/07/2026 | $25.47 | $25.68 (0.82%) | $25.81 | $25.41 | 1.68 M | $3.17 B |
| 04/06/2026 | $25.03 | $25.51 (1.92%) | $25.56 | $24.97 | 1.21 M | $3.15 B |
| 04/02/2026 | $24.58 | $25.05 (1.91%) | $25.16 | $24.50 | 1.32 M | $3.09 B |
| 04/01/2026 | $24.64 | $24.98 (1.38%) | $25.09 | $24.59 | 1.26 M | $3.08 B |
| 03/31/2026 | $24.50 | $24.64 (0.57%) | $24.87 | $24.32 | 1.85 M | $3.04 B |
| 03/30/2026 | $24.36 | $24.13 (-0.94%) | $24.43 | $24.02 | 1.27 M | $2.98 B |
| 03/27/2026 | $24.47 | $24.17 (-1.23%) | $24.67 | $24.10 | 1.52 M | $2.98 B |
| 03/26/2026 | $24.33 | $24.59 (1.07%) | $24.62 | $24.16 | 1.44 M | $3.03 B |
| 03/25/2026 | $24.69 | $24.44 (-1.01%) | $24.88 | $24.35 | 1.24 M | $3.01 B |
| 03/24/2026 | $24.15 | $24.53 (1.57%) | $24.85 | $23.83 | 1.77 M | $3.03 B |
| 03/23/2026 | $24.32 | $24.23 (-0.37%) | $24.77 | $24.11 | 2.78 M | $2.99 B |
| 03/20/2026 | $23.69 | $23.80 (0.46%) | $23.85 | $23.54 | 3.24 M | $2.94 B |
| 03/19/2026 | $23.56 | $23.69 (0.55%) | $23.92 | $23.26 | 1.41 M | $2.92 B |
| 03/18/2026 | $23.88 | $23.60 (-1.17%) | $23.97 | $23.57 | 1.51 M | $2.91 B |
| 03/17/2026 | $24.11 | $23.97 (-0.58%) | $24.19 | $23.69 | 936.70 K | $2.96 B |
| 03/16/2026 | $24.17 | $23.82 (-1.45%) | $24.23 | $23.78 | 1.42 M | $2.94 B |
| 03/13/2026 | $24.07 | $23.95 (-0.5%) | $24.29 | $23.81 | 1.32 M | $2.95 B |
| 03/12/2026 | $23.57 | $23.88 (1.32%) | $23.99 | $23.53 | 1.48 M | $2.95 B |
| 03/11/2026 | $24.07 | $24.02 (-0.21%) | $24.33 | $23.83 | 1.15 M | $2.96 B |
| 03/10/2026 | $24.38 | $24.17 (-0.86%) | $24.82 | $23.96 | 1.91 M | $2.98 B |
| 03/09/2026 | $24.09 | $24.41 (1.33%) | $24.55 | $23.48 | 1.56 M | $3.01 B |
| 03/06/2026 | $24.21 | $24.48 (1.12%) | $24.53 | $23.88 | 1.18 M | $3.02 B |
| 03/05/2026 | $24.88 | $24.95 (0.28%) | $25.17 | $24.69 | 1.38 M | $3.08 B |
| 03/04/2026 | $25.06 | $25.15 (0.36%) | $25.35 | $24.98 | 1.23 M | $3.10 B |
| 03/03/2026 | $24.44 | $25.01 (2.33%) | $25.24 | $24.36 | 1.24 M | $3.08 B |
| 03/02/2026 | $24.38 | $25.13 (3.08%) | $25.35 | $24.19 | 1.58 M | $3.10 B |
| 02/27/2026 | $25.40 | $24.76 (-2.52%) | $25.65 | $24.40 | 2.10 M | $3.05 B |
| 02/26/2026 | $25.62 | $25.89 (1.05%) | $26.17 | $25.54 | 1.48 M | $3.19 B |
| 02/25/2026 | $25.21 | $25.58 (1.47%) | $25.67 | $25.07 | 859.90 K | $3.16 B |
| 02/24/2026 | $25.04 | $25.07 (0.12%) | $25.26 | $24.74 | 1.02 M | $3.09 B |
| 02/23/2026 | $26.33 | $25.04 (-4.9%) | $26.49 | $24.86 | 1.24 M | $3.09 B |
| 02/20/2026 | $25.99 | $26.39 (1.54%) | $26.52 | $25.91 | 1.28 M | $3.26 B |
| 02/19/2026 | $26.22 | $26.23 (0.04%) | $26.40 | $25.88 | 1.47 M | $3.24 B |
| 02/18/2026 | $26.40 | $26.45 (0.19%) | $26.80 | $26.14 | 1.13 M | $3.26 B |
| 02/17/2026 | $26.40 | $26.40 (0%) | $26.71 | $26.19 | 888.40 K | $3.26 B |
| 02/13/2026 | $25.83 | $26.30 (1.82%) | $26.33 | $25.58 | 1.13 M | $3.24 B |
| 02/12/2026 | $26.94 | $26.09 (-3.16%) | $27.09 | $25.87 | 1.43 M | $3.22 B |
| 02/11/2026 | $27.11 | $26.78 (-1.22%) | $27.42 | $26.55 | 794.60 K | $3.30 B |
| 02/10/2026 | $27.08 | $27.05 (-0.11%) | $27.35 | $26.56 | 973.20 K | $3.34 B |
| 02/09/2026 | $27.22 | $27.20 (-0.07%) | $27.48 | $26.58 | 1.36 M | $3.35 B |
| 02/06/2026 | $26.98 | $27.23 (0.93%) | $27.28 | $26.80 | 1.55 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.
