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

NasdaqGS - Delayed Quote USD

First Hawaiian, Inc. (FHB)

Compare
22.64
+0.39
+(1.75%)
At close: April 17 at 4:00:02 PM EDT
22.64
0.00
(0.00%)
After hours: April 17 at 4:07:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.2622.7222.2622.6422.641,089,400
Apr 16, 202522.0122.3721.9422.2522.251,020,000
Apr 15, 202521.7822.3321.7522.1522.15811,500
Apr 14, 202521.6621.8321.1621.7421.741,055,400
Apr 11, 202520.9821.4520.6221.4221.42993,400
Apr 10, 202522.0222.0720.5421.1421.141,197,200
Apr 9, 202520.8622.8220.3222.5422.541,765,700
Apr 8, 202522.0822.3720.8921.2621.261,055,300
Apr 7, 202520.9922.5320.6921.6721.671,298,700
Apr 4, 202521.8522.0921.2521.6621.661,214,000
Apr 3, 202523.8023.8022.6322.6622.661,768,500
Apr 2, 202523.9724.7123.9124.6824.68919,900
Apr 1, 202524.2924.3423.9624.2324.23705,000
Mar 31, 202524.0324.6223.9724.4424.44885,100
Mar 28, 202524.6824.7824.0724.2924.29560,500
Mar 27, 202524.7725.1724.5024.7724.77828,600
Mar 26, 202525.0825.3824.7724.8724.87506,600
Mar 25, 202524.9725.2124.8424.9924.99573,200
Mar 24, 202524.4725.1124.2525.0125.011,067,300
Mar 21, 202524.1624.5223.9424.1324.132,379,800
Mar 20, 202524.4524.8024.1824.2624.262,426,900
Mar 19, 202524.5424.8724.3324.6624.66973,600
Mar 18, 202524.5124.5724.1724.4624.46735,900
Mar 17, 202524.5724.9024.2324.6024.60856,100
Mar 14, 202524.2924.7224.2324.6624.66827,300
Mar 13, 202524.5724.8524.1024.1524.15757,400
Mar 12, 202524.8025.0024.3424.5324.53948,200
Mar 11, 202525.5825.8924.6524.7024.70856,500
Mar 10, 202525.3525.9525.2825.4425.441,522,000
Mar 7, 202525.6725.9725.2825.7925.79702,100
Mar 6, 202525.6525.8025.4125.7125.71529,800
Mar 5, 202526.1526.3325.6125.9325.93557,500
Mar 4, 202526.6426.7525.6926.0626.06736,300
Mar 3, 202526.9327.4426.6626.9026.90882,900
Feb 28, 202526.8127.1426.6526.9126.91766,000
Feb 27, 202526.5526.9826.4726.6926.69463,900
Feb 26, 202526.4826.8326.3626.5626.56599,300
Feb 25, 202526.3826.7026.0826.4726.47668,700
Feb 24, 202526.6326.7526.3326.3626.36510,600
Feb 21, 202527.3227.4526.4326.4826.48640,300
Feb 20, 202527.4827.6827.0427.2727.27603,200
Feb 19, 202527.5327.8927.4327.4927.49568,700
Feb 18, 202527.1327.8427.0927.7927.79622,900
Feb 14, 2025 0.26 Dividend
Feb 14, 202527.2027.5727.0827.1227.12485,900
Feb 13, 202527.2327.4527.0427.4027.14747,300
Feb 12, 202527.3327.4027.1027.1726.91546,800
Feb 11, 202527.0427.7827.0427.7527.49511,000
Feb 10, 202527.6127.6127.1427.1526.89613,800
Feb 7, 202528.1128.1127.4427.4927.23809,700
Feb 6, 202528.0828.2827.9028.1827.91629,100
Feb 5, 202527.8628.0527.6628.0427.77710,800
Feb 4, 202527.5527.8327.5227.7027.441,169,700
Feb 3, 202527.3428.0027.0227.5827.321,264,400
Jan 31, 202527.8127.9126.7327.6227.362,162,500
Jan 30, 202526.6827.2726.5726.7926.541,221,900
Jan 29, 202526.5426.8026.2426.4926.24586,700
Jan 28, 202526.8227.0026.4726.5926.34584,500
Jan 27, 202526.4127.1626.3126.8926.63891,900
Jan 24, 202526.0926.5626.0326.3626.11453,700
Jan 23, 202526.1726.3926.0126.1425.89635,400
Jan 22, 202526.2226.3826.1326.2926.04457,700
Jan 21, 202526.3526.7826.1126.4426.19557,900
Jan 17, 202526.0826.2025.9226.0925.84445,400
Jan 16, 202525.9026.0025.6825.8925.64455,100
Jan 15, 202526.2626.5325.7326.0125.76771,900
Jan 14, 202525.2325.7825.2025.6325.391,062,100
Jan 13, 202524.5225.1124.4525.0124.771,159,900
Jan 10, 202524.7424.8124.0524.7624.531,850,300
Jan 8, 202525.1925.2224.8825.0724.83588,900
Jan 7, 202525.5725.7024.9725.2425.00743,500
Jan 6, 202525.9526.2025.4825.5325.29721,900
Jan 3, 202525.7325.9425.1725.9025.65558,100
Jan 2, 202526.0726.3125.5525.5725.33636,700
Dec 31, 202426.0926.1925.9225.9525.70545,000
Dec 30, 202425.8626.0625.5325.9125.66497,200
Dec 27, 202425.7626.3025.7425.9525.70467,100
Dec 26, 202425.8426.2725.7726.2425.99359,000
Dec 24, 202425.7926.0525.6926.0325.78179,800
Dec 23, 202425.4425.7525.2625.7025.46646,600
Dec 20, 202425.1425.8425.0625.4825.243,018,000
Dec 19, 202425.5725.8424.9825.2024.96991,300
Dec 18, 202426.9426.9425.1725.1924.951,141,200
Dec 17, 202427.2227.2926.6226.7226.47821,500
Dec 16, 202427.0327.3126.9127.2727.01706,000
Dec 13, 202427.3527.3526.7627.0626.80705,200
Dec 12, 202427.4827.6427.2527.2627.00652,400
Dec 11, 202427.6627.9327.4027.4727.21810,300
Dec 10, 202427.5527.7727.1227.4227.16806,000
Dec 9, 202427.3527.6427.1827.3927.13662,700
Dec 6, 202427.5727.5927.0827.3027.04505,300
Dec 5, 202427.2327.6327.2127.3627.10688,500
Dec 4, 202427.0527.2426.8927.1026.84557,700
Dec 3, 202427.2827.3626.8927.0626.80588,600
Dec 2, 202427.5727.7027.1627.4027.14641,500
Nov 29, 202427.7427.7427.1227.6127.35411,600
Nov 27, 202427.9428.0427.3627.6027.34729,000
Nov 26, 202428.0228.1227.6627.6827.42900,900
Nov 25, 202428.0628.8028.0628.1627.891,177,400
Nov 22, 202427.2828.0527.1027.9027.641,382,100
Nov 21, 202427.0427.4727.0127.2927.03592,300
Nov 20, 202426.7527.0226.5826.9926.73496,300
Nov 19, 202426.5827.0426.5426.8526.60461,300
Nov 18, 2024 0.26 Dividend
Nov 18, 202426.9127.2826.8126.9126.65488,000
Nov 15, 202427.2227.5026.9127.2026.68633,000
Nov 14, 202427.4227.6027.0827.2426.72608,700
Nov 13, 202427.6328.1227.3527.3926.87640,700
Nov 12, 202427.4827.9527.2627.5327.01463,400
Nov 11, 202427.5228.1027.3127.6727.15583,100
Nov 8, 202427.1627.3526.8927.1526.64738,000
Nov 7, 202427.9028.0426.6427.0026.49922,800
Nov 6, 202426.9228.3826.9228.3027.761,147,600
Nov 5, 202425.0625.4725.0025.4024.92476,800
Nov 4, 202424.7525.2124.3025.0324.56579,900
Nov 1, 202424.7825.0224.6524.8224.35404,800
Oct 31, 202425.0925.2324.7324.7424.27400,500
Oct 30, 202424.9225.8424.9225.1424.66503,300
Oct 29, 202424.8925.0524.5325.0124.54458,100
Oct 28, 202424.1625.0724.1624.9524.48720,200
Oct 25, 202424.9224.9223.7323.9623.51708,500
Oct 24, 202423.9224.0123.4423.9923.54647,400
Oct 23, 202423.7323.9823.6123.8523.40572,900
Oct 22, 202423.5923.8823.5723.8723.42411,100
Oct 21, 202424.4924.4923.5323.6423.19493,400
Oct 18, 202424.6124.6424.3324.5324.06645,200
Oct 17, 202424.4424.7224.2424.6724.20489,400
Oct 16, 202424.5324.7524.3324.4423.98435,900
Oct 15, 202423.7224.6423.5824.2023.74582,600
Oct 14, 202423.5323.8023.3623.6323.18308,400
Oct 11, 202423.0323.7623.0023.5423.09428,400
Oct 10, 202422.7822.9322.6222.9022.47331,000
Oct 9, 202422.4923.0622.4922.8622.43543,700
Oct 8, 202422.7222.7822.5022.6222.19420,600
Oct 7, 202422.7722.8822.5822.6622.23370,000
Oct 4, 202422.6322.9222.6122.9022.47511,500
Oct 3, 202422.2122.5422.0822.3721.95424,000
Oct 2, 202422.3622.7722.2922.3321.91533,300
Oct 1, 202422.9122.9622.2222.5422.11560,400
Sep 30, 202422.8123.2322.7023.1522.71466,300
Sep 27, 202423.2623.2822.7722.8022.37655,300
Sep 26, 202422.9423.2322.7923.1222.68694,200
Sep 25, 202422.9822.9822.6922.7022.27457,700
Sep 24, 202423.7323.8522.8822.9322.50744,100
Sep 23, 202423.8523.9723.6123.7423.29475,900
Sep 20, 202424.1324.1323.6423.8023.352,825,600
Sep 19, 202424.0424.2823.6624.2023.74477,700
Sep 18, 202423.8124.4223.3323.6023.15592,100
Sep 17, 202423.7124.1223.5023.6323.18409,200
Sep 16, 202423.4023.6022.9323.4623.02532,200
Sep 13, 202422.8423.3022.8423.2722.83447,400
Sep 12, 202422.7222.9022.4622.6622.23390,200
Sep 11, 202422.9922.9922.2822.7022.27519,700
Sep 10, 202423.3523.3522.6623.1422.70673,500
Sep 9, 202423.1023.3722.8423.2522.81528,000
Sep 6, 202423.6423.7623.0023.1022.66463,100
Sep 5, 202424.1524.1723.5023.5523.10436,400
Sep 4, 202424.0524.3223.7323.9723.52399,500
Sep 3, 202424.0224.3923.9924.0823.62536,300
Aug 30, 202424.3424.4723.9924.3323.87700,800
Aug 29, 202424.2024.3723.8724.3623.90351,000
Aug 28, 202423.8324.3223.7724.0623.60309,900
Aug 27, 202424.0424.0723.7623.9223.47369,400
Aug 26, 202424.4524.5724.0924.1323.67377,500
Aug 23, 202423.6024.6223.5024.2623.80530,400
Aug 22, 202423.2023.5223.1923.4823.03308,500
Aug 21, 202423.2223.2223.0123.2022.76327,300
Aug 20, 202423.5223.5223.0623.0822.64433,700
Aug 19, 2024 0.26 Dividend
Aug 19, 202423.3123.6123.2923.6023.15520,800
Aug 16, 202423.2723.8823.2723.5622.86547,800
Aug 15, 202423.4523.8623.3123.3822.68469,900
Aug 14, 202423.4123.4422.9423.1022.41444,600
Aug 13, 202423.2223.2822.7823.2522.56325,100
Aug 12, 202423.5323.8422.9222.9622.28411,000
Aug 9, 202423.3123.4223.1023.3322.64411,400
Aug 8, 202423.2723.3323.0723.2422.55400,100
Aug 7, 202423.3423.5222.8822.9022.22338,000
Aug 6, 202422.9823.4022.7923.0622.37465,500
Aug 5, 202422.5423.2622.0622.9922.31643,100
Aug 2, 202423.4323.6023.0623.4622.76625,500
Aug 1, 202425.0325.1423.9824.1123.39953,800
Jul 31, 202425.2525.4224.9025.0424.29833,600
Jul 30, 202425.4625.5825.1025.2624.51814,900
Jul 29, 202425.5225.7924.9825.2124.46907,200
Jul 26, 202425.6826.1824.6226.1025.321,146,600
Jul 25, 202424.4825.3724.3125.1224.371,076,300
Jul 24, 202424.8025.0524.2524.3123.59802,000
Jul 23, 202424.4125.1624.3924.8724.13680,200
Jul 22, 202424.1424.7523.8324.7424.00733,900
Jul 19, 202424.1324.6924.1324.2723.55859,900
Jul 18, 202424.5625.0524.2124.2723.551,159,100
Jul 17, 202423.9424.7723.8424.7223.981,463,600
Jul 16, 202423.4124.2722.9624.2023.481,115,600
Jul 15, 202422.7023.3522.6923.2822.59813,900
Jul 12, 202422.1822.5422.0022.4421.77953,700
Jul 11, 202421.9222.1521.7922.0721.41797,100
Jul 10, 202421.0221.5920.9521.5920.95773,900
Jul 9, 202420.5721.0420.4621.0020.37628,500
Jul 8, 202420.7420.9420.5920.6520.03798,200
Jul 5, 202420.5220.6020.2820.5519.941,738,100
Jul 3, 202420.9520.9620.4920.5219.91637,200
Jul 2, 202420.6220.9520.6220.8420.22499,900
Jul 1, 202420.6920.9820.5720.6720.05783,900
Jun 28, 202420.6020.9020.5620.7620.141,976,200
Jun 27, 202420.2220.5620.1220.4719.86568,600
Jun 26, 202420.1220.3320.0320.2919.69427,400
Jun 25, 202420.3020.5220.2520.2519.65727,700
Jun 24, 202420.1220.7320.0720.4919.88537,100
Jun 21, 202420.2020.2019.8920.0519.451,907,000
Jun 20, 202419.9520.2419.9120.1519.55481,800
Jun 18, 202420.0020.3119.9920.0519.45475,100
Jun 17, 202419.6520.0619.6320.0319.43586,100
Jun 14, 202419.7619.8219.5419.6619.07372,200
Jun 13, 202420.1220.2019.7119.9219.33463,900
Jun 12, 202420.5620.5820.0620.2219.62541,500
Jun 11, 202419.6719.7819.4919.7719.18448,300
Jun 10, 202419.7619.8919.4819.7919.20579,600
Jun 7, 202419.9820.0719.8619.9519.36335,900
Jun 6, 202420.1020.1819.9020.0619.46437,400
Jun 5, 202420.0020.0619.8320.0519.45429,700
Jun 4, 202419.8320.0019.7819.8619.27516,600
Jun 3, 202420.6020.6020.0520.0719.47529,100
May 31, 202420.3620.5620.2720.3319.721,592,000
May 30, 202420.2320.3220.0420.2819.68740,600
May 29, 202420.1020.1919.8119.9719.38530,100
May 28, 202420.6520.7520.1920.3319.72572,300
May 24, 202420.7320.7720.3520.5719.96609,700
May 23, 202421.2221.2820.4820.6120.00655,800
May 22, 202421.5421.6421.1021.1820.55453,200
May 21, 202421.4321.6921.4321.6220.98555,800
May 20, 202422.0122.0221.4221.4420.80482,600
May 17, 2024 0.26 Dividend
May 17, 202421.8222.1121.6121.9621.31390,600
May 16, 202422.0022.1421.9322.0121.10553,700
May 15, 202422.6222.6821.8622.0521.14713,600
May 14, 202422.1822.4022.1222.3821.46323,900
May 13, 202422.2222.3022.0722.1121.20355,700
May 10, 202422.0022.1721.8922.1121.20278,200
May 9, 202422.2022.2421.9622.1021.19441,400
May 8, 202421.8022.3221.7522.1221.21555,100
May 7, 202422.1122.2421.9421.9421.04398,800
May 6, 202421.8522.0921.7522.0421.13591,100
May 3, 202421.9322.0721.7321.7820.88446,200
May 2, 202421.6721.8121.4421.6920.80441,600
May 1, 202421.1721.9521.1221.5520.66749,400
Apr 30, 202421.4521.8021.0721.0920.22748,300
Apr 29, 202422.0422.0421.4021.5120.62872,200
Apr 26, 202422.1022.5821.8621.8920.99641,100
Apr 25, 202422.1422.2021.6522.0721.16728,300
Apr 24, 202421.7122.2621.5022.2121.29764,700
Apr 23, 202421.6422.0521.5521.9621.05804,100
Apr 22, 202420.9621.8320.8321.6720.781,235,900
Apr 19, 202420.5721.0420.5721.0020.13866,100
Apr 18, 202420.6220.8020.3220.5319.68883,100

Related Tickers

BOH Bank of Hawaii Corporation
65.01
+1.21%
 
CPF Central Pacific Financial Corp.
25.11
+0.76%
 
EFSC Enterprise Financial Services Corp
48.60
+1.14%
 
BCAL California BanCorp.
12.64
+0.64%
 
PPBI Pacific Premier Bancorp, Inc.
19.25
+1.21%
 
FRME First Merchants Corporation
35.53
+0.20%
 
CZNC Citizens & Northern Corporation
18.84
+0.43%
 
CIVB Civista Bancshares, Inc.
19.86
+1.90%
 
ATLO Ames National Corporation
16.80
+0.54%
 
TCBK TriCo Bancshares
37.04
-0.22%