Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

First Hawaiian, Inc. (1HI.F)

Compare
18.80
-1.60
(-7.84%)
As of 5:00:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202520.2020.2018.8018.8018.801
Apr 9, 202518.7020.4018.4020.4020.40-
Apr 8, 202519.8020.2019.3019.3019.30-
Apr 7, 202518.7019.9018.7019.8019.80-
Apr 4, 202520.0020.0019.3019.7019.70-
Apr 3, 202521.6021.6020.4020.4020.40-
Apr 2, 202522.2022.6022.2022.6022.60-
Apr 1, 202522.4022.4022.2022.4022.40-
Mar 31, 202522.2022.6022.2022.6022.60-
Mar 28, 202522.8022.8022.2022.4022.40-
Mar 27, 202523.0023.0022.6022.8022.80-
Mar 26, 202523.0023.4023.0023.0023.00-
Mar 25, 202523.0023.2023.0023.0023.00-
Mar 24, 202522.4023.0022.4023.0023.00-
Mar 21, 202522.2022.4022.0022.2022.20-
Mar 20, 202522.8022.8022.2022.2022.201
Mar 19, 202522.2022.6022.2022.6022.60-
Mar 18, 202522.4022.4022.0022.2022.20-
Mar 17, 202522.4022.6022.2022.4022.40-
Mar 14, 202522.4022.6022.4022.6022.60-
Mar 13, 202522.2022.6022.2022.2022.20-
Mar 12, 202522.6022.6022.4022.4022.40-
Mar 11, 202523.4023.4022.6022.6022.60-
Mar 10, 202523.6023.8023.4023.4023.40-
Mar 7, 202523.6023.8023.2023.6023.60-
Mar 6, 202523.8023.8023.4023.8023.80-
Mar 5, 202524.6024.6023.8024.0024.00-
Mar 4, 202525.6025.6024.4024.6024.60-
Mar 3, 202525.8026.0025.6025.6025.60-
Feb 28, 202525.6026.0025.6025.8025.80-
Feb 27, 202525.4025.6025.4025.6025.60-
Feb 26, 202525.2025.4025.2025.2025.20-
Feb 25, 202525.0025.2025.0025.0025.00-
Feb 24, 202525.2025.4025.0025.0025.00-
Feb 21, 202525.8026.0025.2025.2025.20-
Feb 20, 202526.0026.2025.8025.8025.809
Feb 19, 202526.4026.4026.2026.2026.20-
Feb 18, 202525.8026.4025.8026.4026.40-
Feb 17, 202525.8025.8025.8025.8025.80-
Feb 14, 2025 0.23 Dividend
Feb 14, 202525.8026.0025.8025.8025.80-
Feb 13, 202526.0026.2026.0026.0025.74-
Feb 12, 202526.6026.6026.0026.0025.74-
Feb 11, 202526.0026.6026.0026.6026.33-
Feb 10, 202526.6026.6026.2026.2025.94-
Feb 7, 202527.0027.0026.6026.6026.33-
Feb 6, 202526.8027.0026.8027.0026.73-
Feb 5, 202526.4026.8026.4026.8026.53-
Feb 4, 202526.6026.6026.4026.6026.33-
Feb 3, 202526.2027.0026.2026.8026.53-
Jan 31, 202525.8026.6025.8026.6026.33-
Jan 30, 202525.4026.0025.4025.6025.34-
Jan 29, 202525.4025.4025.4025.4025.15-
Jan 28, 202525.6025.6025.4025.4025.15-
Jan 27, 202524.4025.6024.4025.6025.34-
Jan 24, 202524.8025.0024.8025.0024.75-
Jan 23, 202525.0025.2025.0025.0024.75-
Jan 22, 202525.4025.4025.0025.2024.95-
Jan 21, 202525.0025.4025.0025.4025.15-
Jan 20, 202525.2025.2025.0025.0024.75-
Jan 17, 202525.0025.4025.0025.4025.15-
Jan 16, 202525.2025.2025.0025.2024.95-
Jan 15, 202524.8025.4024.8025.2024.95-
Jan 14, 202524.4024.8024.4024.8024.55-
Jan 13, 202524.0024.4024.0024.4024.16-
Jan 10, 202524.2024.2023.4024.0023.76-
Jan 9, 202524.2024.2024.2024.2023.96-
Jan 8, 202524.2024.4024.2024.2023.96-
Jan 7, 202524.4024.6024.2024.2023.96-
Jan 6, 202525.0025.0024.4024.4024.16-
Jan 3, 202524.8025.0024.6025.0024.75-
Jan 2, 202525.0025.2024.8024.8024.55-
Dec 30, 202424.6024.6024.6024.6024.35-
Dec 27, 202425.0025.0024.6024.8024.55-
Dec 23, 202424.4024.6024.4024.6024.35-
Dec 20, 202424.0024.6024.0024.4024.16-
Dec 19, 202424.0024.6024.0024.2023.96-
Dec 18, 202425.2025.2024.4024.4024.16-
Dec 17, 202425.8025.8025.4025.4025.15-
Dec 16, 202425.6025.8025.6025.8025.54-
Dec 13, 202426.0026.0025.6025.6025.34-
Dec 12, 202426.0026.2026.0026.0025.74-
Dec 11, 202426.0026.4026.0026.2025.94-
Dec 10, 202425.8026.2025.8026.0025.74-
Dec 9, 202425.8025.8025.6025.8025.54-
Dec 6, 202425.8026.0025.6025.8025.54-
Dec 5, 202425.6026.0025.6025.8025.54-
Dec 4, 202425.6025.8025.4025.6025.341
Dec 3, 202426.0026.0025.6025.8025.54-
Dec 2, 202426.0026.2026.0026.0025.74-
Nov 29, 202426.2026.2025.4025.8025.54-
Nov 28, 202425.8026.0025.8025.8025.54-
Nov 27, 202426.2026.2025.6025.8025.54-
Nov 26, 202426.8026.8026.0026.0025.74-
Nov 25, 202426.6027.0026.4026.4026.14-
Nov 22, 202425.8026.6025.8026.6026.33-
Nov 21, 202425.4026.0025.4025.8025.54-
Nov 20, 202425.2025.4025.2025.4025.15-
Nov 19, 202425.2025.2025.0025.2024.95-
Nov 18, 2024 0.23 Dividend
Nov 18, 202425.6025.6025.2025.2024.95-
Nov 15, 202425.4025.8025.4025.6025.09-
Nov 14, 202425.8025.8025.6025.6025.09-
Nov 13, 202425.8026.2025.8025.8025.28-
Nov 12, 202425.8026.0025.8025.8025.28-
Nov 11, 202425.2026.0025.2025.8025.28-
Nov 8, 202425.0025.2024.8025.2024.69-
Nov 7, 202426.2026.2024.8024.8024.30-
Nov 6, 202424.0026.2024.0026.2025.67-
Nov 5, 202423.0023.0022.6023.0022.54-
Nov 4, 202422.8023.0022.2022.8022.34-
Nov 1, 202422.6022.8022.6022.8022.34-
Oct 31, 202422.8023.0022.6022.6022.15-
Oct 30, 202423.0023.2023.0023.0022.54-
Oct 29, 202423.0023.0022.8023.0022.54-
Oct 28, 202422.2023.0022.2023.0022.54-
Oct 25, 202422.0022.2021.8022.0021.56-
Oct 24, 202422.2022.2021.8022.0021.56-
Oct 23, 202422.0022.0021.8022.0021.56-
Oct 22, 202421.6021.8021.6021.8021.36-
Oct 21, 202422.4022.4021.6021.6021.17-
Oct 18, 202422.6022.6022.2022.4021.95-
Oct 17, 202422.4022.6022.2022.6022.15-
Oct 16, 202421.8022.4021.8022.2021.75-
Oct 15, 202421.6022.2021.4022.0021.56-
Oct 14, 202421.4021.6021.4021.6021.17-
Oct 11, 202420.8021.4020.8021.4020.97-
Oct 10, 202420.8020.8020.6020.8020.38-
Oct 9, 202420.4020.8020.4020.8020.38-
Oct 8, 202420.6020.6020.4020.4019.99-
Oct 7, 202420.8020.8020.4020.4019.99-
Oct 4, 202420.2020.6020.2020.6020.19-
Oct 3, 202420.0020.2019.8020.2019.79-
Oct 2, 202420.2020.2020.0020.0019.60-
Oct 1, 202420.6020.6020.2020.2019.79-
Sep 30, 202420.2020.6020.2020.6020.19-
Sep 27, 202420.6020.6020.2020.2019.79-
Sep 26, 202420.6020.6020.2020.4019.99-
Sep 25, 202420.4020.4020.2020.2019.79-
Sep 24, 202421.2021.2020.2020.2019.79-
Sep 23, 202421.2021.2021.0021.2020.77-
Sep 20, 202421.6021.6021.0021.0020.58-
Sep 19, 202421.4021.4021.2021.4020.97-
Sep 18, 202421.2021.2020.8021.0020.58-
Sep 17, 202421.0021.4021.0021.0020.58-
Sep 16, 202420.8021.0020.6020.8020.38-
Sep 13, 202420.4020.8020.4020.8020.38-
Sep 12, 202420.6020.6020.2020.2019.79-
Sep 11, 202420.8020.8020.2020.4019.99-
Sep 10, 202420.8020.8020.4020.8020.38-
Sep 9, 202420.8020.8020.6020.8020.38-
Sep 6, 202421.0021.2020.6020.6020.19-
Sep 5, 202421.4021.4021.0021.0020.58-
Sep 4, 202421.6021.8021.2021.4020.97-
Sep 3, 202421.8021.8021.6021.6021.17-
Sep 2, 202421.8022.0021.8021.8021.36-
Aug 30, 202422.0022.0021.6021.8021.36-
Aug 29, 202421.4021.8021.4021.8021.36-
Aug 28, 202421.4021.6021.2021.4020.97-
Aug 27, 202421.6021.6021.2021.2020.77-
Aug 26, 202421.6021.6021.4021.4020.97-
Aug 23, 202421.2021.6021.0021.4020.97-
Aug 22, 202420.8021.0020.8020.8020.38-
Aug 21, 202420.6020.6020.4020.6020.19-
Aug 20, 202421.2021.2020.6020.6020.19-
Aug 19, 2024 0.23 Dividend
Aug 19, 202421.0021.0021.0021.0020.58-
Aug 16, 202421.2021.2021.2021.2020.52-
Aug 15, 202421.0021.4021.0021.0020.33-
Aug 14, 202421.0021.0020.6020.8020.13-
Aug 13, 202421.0021.0020.8020.8020.13-
Aug 12, 202421.2021.4020.8020.8020.13-
Aug 9, 202421.2021.2021.0021.2020.52-
Aug 8, 202420.8021.2020.8021.0020.33-
Aug 7, 202421.2021.4020.8020.8020.13-
Aug 6, 202421.2021.2020.6020.8020.13-
Aug 5, 202420.2020.8020.2020.8020.13-
Aug 2, 202421.8021.8021.0021.2020.52-
Aug 1, 202423.2023.2022.0022.0021.29-
Jul 31, 202423.6023.6022.8023.0022.26-
Jul 30, 202423.2023.4023.2023.2022.46-
Jul 29, 202424.0024.0023.0023.2022.4670
Jul 26, 202423.2023.8023.2023.8023.04-
Jul 25, 202422.2023.0022.2023.0022.26-
Jul 24, 202422.6022.8022.2022.2021.49-
Jul 23, 202422.6022.8022.4022.8022.07-
Jul 22, 202422.2022.4022.0022.4021.68-
Jul 19, 202422.2022.2022.2022.2021.49-
Jul 18, 202422.6022.6022.2022.2021.49-
Jul 17, 202422.0022.4022.0022.4021.68-
Jul 16, 202421.4022.0021.4022.0021.29-
Jul 15, 202420.6021.2020.6021.0020.33-
Jul 12, 202420.2020.4020.0020.4019.75-
Jul 11, 202419.8020.2019.8020.2019.55-
Jul 10, 202419.3019.7019.2019.7019.07-
Jul 9, 202419.0019.2018.7019.2018.58-
Jul 8, 202418.8019.0018.8018.9018.29-
Jul 5, 202419.0019.0018.6018.7018.10-
Jul 4, 202419.0019.0018.7018.7018.10-
Jul 3, 202419.3019.3018.7018.7018.10-
Jul 2, 202419.1019.2019.0019.2018.58-
Jul 1, 202419.2019.2019.0019.0018.39-
Jun 28, 202419.1019.3019.0019.1018.49-
Jun 27, 202418.8019.0018.7019.0018.39-
Jun 26, 202418.8018.8018.6018.8018.20-
Jun 25, 202419.0019.0018.7018.7018.10-
Jun 24, 202418.6018.9018.6018.9018.29-
Jun 21, 202418.7018.7018.4018.5017.91-
Jun 20, 202418.6018.6018.5018.6018.00-
Jun 19, 202418.5018.6018.3018.3017.71-
Jun 18, 202418.6018.6018.5018.5017.91-
Jun 17, 202418.2018.4018.1018.4017.81-
Jun 14, 202418.5018.5018.1018.2017.62-
Jun 13, 202418.7018.7018.2018.3017.71-
Jun 12, 202418.3018.7018.3018.5017.91-
Jun 11, 202418.2018.2018.0018.1017.52-
Jun 10, 202418.4018.4018.0018.1017.52-
Jun 7, 202418.3018.3018.2018.3017.71-
Jun 6, 202418.3018.3018.2018.2017.62-
Jun 5, 202418.2018.2018.0018.2017.62-
Jun 4, 202418.3018.3018.0018.0017.42-
Jun 3, 202418.6018.6018.2018.2017.62-
May 31, 202418.5018.7018.5018.6018.00-
May 30, 202418.2018.4018.2018.4017.81-
May 29, 202418.5018.5018.1018.3017.71-
May 28, 202418.9018.9018.5018.5017.91-
May 27, 202418.8018.9018.7018.7018.10-
May 24, 202418.9018.9018.6018.8018.20-
May 23, 202419.6019.6018.8018.8018.20-
May 22, 202419.8019.8019.4019.4018.78-
May 21, 202419.6019.7019.6019.7019.07-
May 20, 202420.2020.2019.8019.8019.16-
May 17, 2024 0.23 Dividend
May 17, 202419.9020.2019.9019.9019.26-
May 16, 202420.2020.2020.0020.0019.11-
May 15, 202420.6020.6019.9020.0019.11-
May 14, 202420.4020.4020.2020.4019.49-
May 13, 202420.4020.4020.2020.2019.30-
May 10, 202420.4020.4020.2020.4019.49-
May 9, 202420.4020.4020.2020.2019.30-
May 8, 202420.4020.4020.2020.4019.49-
May 7, 202420.4020.4020.4020.4019.49-
May 6, 202420.2020.2020.0020.2019.30-
May 3, 202420.2020.2020.0020.0019.11-
May 2, 202419.9020.0019.8020.0019.11-
Apr 30, 202420.0020.0019.6019.6018.72-
Apr 29, 202420.4020.4019.9019.9019.01-
Apr 26, 202420.6020.6020.2020.2019.30-
Apr 25, 202420.4020.4020.2020.4019.49-
Apr 24, 202420.6020.6020.2020.6019.68-
Apr 23, 202420.2020.4020.0020.2019.30-
Apr 22, 202419.6020.2019.5020.2019.30-
Apr 19, 202419.0019.5019.0019.5018.63-
Apr 18, 202419.2019.2018.9019.0018.15-
Apr 17, 202419.1019.3019.1019.1018.25-
Apr 16, 202419.5019.5019.1019.2018.34-
Apr 15, 202419.6019.8019.3019.5018.63-
Apr 12, 202419.5019.6019.4019.5018.63-
Apr 11, 202419.6019.6019.5019.5018.63-
Apr 10, 202420.2020.2019.5019.6018.72-