First Hawaiian Inc (FHB) Historical Stock Data
22.13 ↑0.18 (0.84%)
As of May 8, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, FHB is down 0.00% a day on average. There have been 14 days where First Hawaiian Inc closed green and 16 days where FHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 22.11 | 21.94 | ↓$0.17 (-0.77%) | 21.94 | 22.24 | 398.80K |
| 2024-05-06 | 21.85 | 22.04 | ↑$0.19 (0.87%) | 21.75 | 22.10 | 591.11K |
| 2024-05-03 | 21.93 | 21.78 | ↓$0.15 (-0.68%) | 21.73 | 22.07 | 446.18K |
| 2024-05-02 | 21.67 | 21.69 | ↑$0.02 (0.09%) | 21.44 | 21.81 | 441.65K |
| 2024-05-01 | 21.17 | 21.55 | ↑$0.38 (1.79%) | 21.12 | 21.95 | 749.42K |
| 2024-04-30 | 21.45 | 21.09 | ↓$0.36 (-1.68%) | 21.07 | 21.80 | 748.34K |
| 2024-04-29 | 22.04 | 21.51 | ↓$0.53 (-2.40%) | 21.40 | 22.04 | 872.16K |
| 2024-04-26 | 22.10 | 21.89 | ↓$0.21 (-0.95%) | 21.86 | 22.58 | 641.08K |
| 2024-04-25 | 22.14 | 22.07 | ↓$0.07 (-0.32%) | 21.65 | 22.20 | 728.29K |
| 2024-04-24 | 21.71 | 22.21 | ↑$0.50 (2.30%) | 21.50 | 22.27 | 764.70K |
| 2024-04-23 | 21.64 | 21.96 | ↑$0.32 (1.48%) | 21.55 | 22.05 | 804.13K |
| 2024-04-22 | 20.96 | 21.67 | ↑$0.71 (3.39%) | 20.83 | 21.83 | 1.24M |
| 2024-04-19 | 20.57 | 21.00 | ↑$0.43 (2.09%) | 20.57 | 21.04 | 866.05K |
| 2024-04-18 | 20.62 | 20.53 | ↓$0.09 (-0.44%) | 20.32 | 20.80 | 883.14K |
| 2024-04-17 | 20.81 | 20.54 | ↓$0.27 (-1.30%) | 20.49 | 20.85 | 501.78K |
| 2024-04-16 | 20.79 | 20.53 | ↓$0.26 (-1.25%) | 20.45 | 20.79 | 478.24K |
| 2024-04-15 | 21.13 | 20.88 | ↓$0.25 (-1.18%) | 20.67 | 21.34 | 392K |
| 2024-04-12 | 20.87 | 20.99 | ↑$0.12 (0.57%) | 20.80 | 21.05 | 389.05K |
| 2024-04-11 | 21.37 | 21.09 | ↓$0.28 (-1.31%) | 20.97 | 21.37 | 371.13K |
| 2024-04-10 | 21.60 | 21.22 | ↓$0.38 (-1.76%) | 21.15 | 21.60 | 770.47K |
| 2024-04-09 | 21.72 | 22.11 | ↑$0.39 (1.80%) | 21.72 | 22.13 | 525.32K |
| 2024-04-08 | 21.42 | 21.71 | ↑$0.29 (1.35%) | 21.38 | 21.74 | 478.24K |
| 2024-04-05 | 21.18 | 21.20 | ↑$0.02 (0.09%) | 21.10 | 21.54 | 471.01K |
| 2024-04-04 | 21.54 | 21.31 | ↓$0.23 (-1.07%) | 21.25 | 21.87 | 723.49K |
| 2024-04-03 | 21.06 | 21.25 | ↑$0.19 (0.90%) | 21.06 | 21.33 | 649.75K |
| 2024-04-02 | 21.32 | 21.18 | ↓$0.14 (-0.66%) | 21.02 | 21.34 | 656.33K |
| 2024-04-01 | 22.19 | 21.51 | ↓$0.68 (-3.06%) | 21.44 | 22.19 | 574.50K |
| 2024-03-28 | 21.69 | 21.96 | ↑$0.27 (1.24%) | 21.55 | 22.08 | 0.90M |
| 2024-03-27 | 21.37 | 21.73 | ↑$0.36 (1.68%) | 21.37 | 21.75 | 1.12M |
| 2024-03-26 | 21.46 | 21.28 | ↓$0.18 (-0.84%) | 21.11 | 21.53 | 415.37K |
Create an account or log in to view more rows.
$FHB buy the dip…smfh
$FHB omg this is bullshit
$FHB come on bulls we can do it
don’t let bears win
$FHB good times
$FHB watch for another rejection up here
$FHB hint hint this is when you buy a few
$FHB I gave in! Bought more 100 shares
$FHB HOLDING LONG AND STRONG!!!
$FHB the redness has arrived
$FHB is going to have a run next month