First Hawaiian Inc (NQ: FHB )

22.07 +0.34 (+1.56%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.37 21.75 21.37 21.73 1,118,771 +0.45(+2.11%)
Mar 26, 2024 21.46 21.52 21.11 21.28 415,365 -0.04(-0.19%)
Mar 25, 2024 21.36 21.56 21.25 21.32 389,912 +0.04(+0.19%)
Mar 22, 2024 21.87 21.87 21.23 21.28 378,969 -0.47(-2.16%)
Mar 21, 2024 21.74 22.03 21.68 21.75 633,818 +0.10(+0.46%)
Mar 20, 2024 21.03 21.75 20.98 21.65 473,121 +0.60(+2.85%)
Mar 19, 2024 20.96 21.23 20.96 21.05 531,020 +0.10(+0.48%)
Mar 18, 2024 21.02 21.23 20.82 20.95 691,045 -0.09(-0.43%)
Mar 15, 2024 20.87 21.26 20.82 21.04 1,642,827 +0.11(+0.53%)
Mar 14, 2024 21.25 21.25 20.82 20.93 940,856 -0.33(-1.55%)
Mar 13, 2024 21.29 21.54 21.14 21.26 416,997 +0.00(+0.00%)
Mar 12, 2024 21.29 21.43 21.05 21.26 600,388 -0.13(-0.61%)
Mar 11, 2024 21.46 21.55 21.30 21.39 463,426 -0.05(-0.23%)
Mar 08, 2024 21.46 21.65 21.35 21.44 475,783 +0.18(+0.82%)
Mar 07, 2024 21.44 21.59 21.24 21.27 388,365 -0.04(-0.16%)
Mar 06, 2024 21.38 21.72 20.94 21.30 657,368 -0.12(-0.56%)
Mar 05, 2024 20.71 21.60 20.57 21.42 822,767 +0.66(+3.18%)
Mar 04, 2024 20.82 21.13 20.64 20.76 707,253 -0.05(-0.24%)
Mar 01, 2024 20.83 20.96 20.37 20.81 571,564 -0.15(-0.72%)
Feb 29, 2024 21.13 21.29 20.85 20.96 707,703 +0.16(+0.77%)
Feb 28, 2024 20.86 20.98 20.79 20.80 509,644 -0.18(-0.86%)
Feb 27, 2024 20.92 21.16 20.82 20.98 457,736 +0.10(+0.48%)
Feb 26, 2024 21.10 21.31 20.87 20.88 572,694 -0.28(-1.32%)
Feb 23, 2024 21.24 21.42 20.97 21.16 415,691 -0.01(-0.05%)
Feb 22, 2024 21.33 21.49 21.09 21.17 451,018 -0.26(-1.21%)
Feb 21, 2024 21.33 21.48 21.19 21.43 481,477 +0.02(+0.09%)
Feb 20, 2024 21.42 21.63 21.35 21.41 760,226 -0.22(-1.02%)
Feb 16, 2024 21.54 21.89 21.38 21.63 659,816 -0.08(-0.37%)
Feb 15, 2024 21.19 21.82 21.19 21.71 688,327 +0.62(+2.94%)
Feb 14, 2024 20.93 21.09 20.68 21.09 795,654 +0.38(+1.81%)
Feb 13, 2024 20.62 20.85 20.37 20.71 889,858 -0.59(-2.78%)
Feb 12, 2024 20.98 21.50 20.96 21.31 506,528 +0.36(+1.70%)
Feb 09, 2024 20.74 21.07 20.53 20.95 612,169 +0.26(+1.24%)
Feb 08, 2024 20.61 20.83 20.50 20.69 413,138 +0.01(+0.05%)
Feb 07, 2024 20.63 21.01 20.30 20.68 679,784 +0.04(+0.19%)
Feb 06, 2024 20.69 20.94 20.45 20.65 660,632 -0.12(-0.57%)
Feb 05, 2024 20.79 20.93 20.45 20.76 606,822 -0.27(-1.27%)
Feb 02, 2024 20.65 21.13 20.52 21.03 847,424 -0.04(-0.19%)
Feb 01, 2024 21.60 21.69 20.51 21.07 960,084 -0.36(-1.66%)
Jan 31, 2024 21.94 22.17 21.34 21.43 1,763,762 -1.07(-4.74%)
Jan 30, 2024 22.42 22.66 22.41 22.49 636,587 +0.01(+0.04%)
Jan 29, 2024 22.25 22.49 22.00 22.48 729,515 +0.46(+2.11%)
Jan 26, 2024 21.11 22.42 21.11 22.02 919,467 +0.67(+3.15%)
Jan 25, 2024 21.71 21.84 21.18 21.35 1,191,080 -0.24(-1.10%)
Jan 24, 2024 21.45 21.83 21.40 21.58 1,065,133 +0.20(+0.92%)
Jan 23, 2024 21.92 22.03 21.38 21.39 841,742 -0.50(-2.30%)
Jan 22, 2024 21.70 21.98 21.52 21.89 673,339 +0.46(+2.17%)
Jan 19, 2024 21.18 21.45 20.92 21.43 580,999 +0.35(+1.64%)
Jan 18, 2024 20.93 21.13 20.83 21.08 674,285 +0.27(+1.28%)
Jan 17, 2024 20.60 21.05 20.45 20.81 451,384 -0.10(-0.47%)
Jan 16, 2024 21.05 21.20 20.88 20.91 433,208 -0.40(-1.85%)
Jan 12, 2024 21.61 21.69 21.21 21.31 415,197 -0.18(-0.83%)
Jan 11, 2024 21.42 21.54 21.14 21.49 648,243 -0.17(-0.78%)
Jan 10, 2024 21.50 21.70 21.45 21.65 410,993 -0.02(-0.09%)
Jan 09, 2024 21.73 21.81 21.61 21.67 524,061 -0.28(-1.26%)
Jan 08, 2024 21.84 21.99 21.63 21.95 930,586 +0.12(+0.54%)
Jan 05, 2024 21.50 22.13 21.50 21.83 2,183,683 -0.18(-0.81%)
Jan 04, 2024 21.71 22.31 21.71 22.01 1,037,895 +0.16(+0.72%)
Jan 03, 2024 22.16 22.19 21.82 21.85 646,095 -0.60(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.