First Hawaiian Inc (FHB) Historical Stock Data
26.25 ↑0.07 (0.27%)
As of August 9, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FHB is up 0.56% a day on average. There have been 19 days where First Hawaiian Inc closed green and 11 days where FHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 26.08 | 26.18 | ↑$0.10 (0.38%) | 26.08 | 26.61 | 617.71K |
| 2022-08-05 | 25.59 | 26.03 | ↑$0.44 (1.72%) | 25.48 | 26.25 | 563.66K |
| 2022-08-04 | 25.82 | 25.61 | ↓$0.21 (-0.81%) | 25.60 | 25.87 | 393.29K |
| 2022-08-03 | 25.85 | 25.78 | ↓$0.07 (-0.27%) | 25.67 | 26.08 | 411.30K |
| 2022-08-02 | 25.65 | 25.80 | ↑$0.15 (0.58%) | 25.21 | 26.02 | 734.56K |
| 2022-08-01 | 25.49 | 25.83 | ↑$0.34 (1.33%) | 25.39 | 26.02 | 1M |
| 2022-07-29 | 24.37 | 25.49 | ↑$1.12 (4.60%) | 24.37 | 25.72 | 747.87K |
| 2022-07-28 | 24.35 | 24.50 | ↑$0.15 (0.62%) | 24.19 | 24.79 | 828.82K |
| 2022-07-27 | 23.94 | 24.45 | ↑$0.51 (2.13%) | 23.90 | 24.61 | 834.48K |
| 2022-07-26 | 23.44 | 23.86 | ↑$0.42 (1.79%) | 23.44 | 23.96 | 561.79K |
| 2022-07-25 | 23.55 | 23.71 | ↑$0.16 (0.68%) | 23.49 | 23.74 | 557.65K |
| 2022-07-22 | 23.44 | 23.39 | ↓$0.05 (-0.21%) | 23.17 | 23.63 | 429.63K |
| 2022-07-21 | 23.14 | 23.48 | ↑$0.34 (1.47%) | 22.88 | 23.51 | 470.01K |
| 2022-07-20 | 22.91 | 23.37 | ↑$0.46 (2.01%) | 22.91 | 23.48 | 548.68K |
| 2022-07-19 | 22.61 | 23.08 | ↑$0.47 (2.08%) | 22.59 | 23.21 | 704.48K |
| 2022-07-18 | 22.30 | 22.30 | ↑$0.00 (0.00%) | 21.81 | 22.62 | 525.87K |
| 2022-07-15 | 21.79 | 22.09 | ↑$0.30 (1.38%) | 21.61 | 22.24 | 595.05K |
| 2022-07-14 | 21.58 | 21.53 | ↓$0.05 (-0.23%) | 21.21 | 21.89 | 801.62K |
| 2022-07-13 | 22.50 | 21.98 | ↓$0.52 (-2.31%) | 21.92 | 22.50 | 1.17M |
| 2022-07-12 | 22.57 | 22.54 | ↓$0.03 (-0.13%) | 22.35 | 23.02 | 615.15K |
| 2022-07-11 | 22.87 | 22.81 | ↓$0.06 (-0.26%) | 22.67 | 22.94 | 394.86K |
| 2022-07-08 | 23.28 | 23.01 | ↓$0.27 (-1.16%) | 22.89 | 23.29 | 261.29K |
| 2022-07-07 | 23.12 | 23.15 | ↑$0.03 (0.13%) | 23.07 | 23.32 | 455.45K |
| 2022-07-06 | 22.69 | 22.87 | ↑$0.18 (0.79%) | 22.57 | 23.10 | 593.78K |
| 2022-07-05 | 22.40 | 22.77 | ↑$0.37 (1.65%) | 22.04 | 22.81 | 760.40K |
| 2022-07-01 | 22.57 | 22.86 | ↑$0.29 (1.28%) | 22.45 | 22.98 | 690.60K |
| 2022-06-30 | 22.34 | 22.71 | ↑$0.37 (1.66%) | 22.07 | 22.97 | 772.15K |
| 2022-06-29 | 23.22 | 22.80 | ↓$0.42 (-1.81%) | 22.67 | 23.22 | 819.62K |
| 2022-06-28 | 23.33 | 23.09 | ↓$0.24 (-1.03%) | 23.00 | 23.65 | 866.10K |
| 2022-06-27 | 23.44 | 23.16 | ↓$0.28 (-1.19%) | 23.04 | 23.51 | 1.43M |
Create an account or log in to view more rows.
$FHB get over the hump
$FHB Here we go!!!
$FHB Buy the dip
$FHB lol who sold
$FHB Up! Up! Up! Up! Up! Up! Up!
$FHB soon
$FHB Mindset is key
$FHB Stair stepping nicely
$FHB what’s gonna happen now
$FHB Pamp it higher...