FHB - First Hawaiian, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202016.4417.6316.2717.6217.621,814,200
Apr 08, 202015.4016.1915.0916.1216.122,040,800
Apr 07, 202015.6816.0515.1015.1715.171,604,200
Apr 06, 202014.7115.4514.7115.1615.161,281,500
Apr 03, 202014.9314.9414.1914.3414.341,651,400
Apr 02, 202014.8715.7614.8215.0015.001,557,300
Apr 01, 202016.2216.2714.8815.0315.031,273,000
Mar 31, 202016.5016.7816.0916.5316.53836,000
Mar 30, 202016.4016.8016.0016.6816.681,253,600
Mar 27, 202016.8516.9016.0216.3716.372,181,100
Mar 26, 202016.5117.7016.4717.5317.531,844,300
Mar 25, 202016.6317.2915.7816.3716.371,557,500
Mar 24, 202016.4616.9115.8016.4916.491,544,200
Mar 23, 202017.4017.7315.4215.6815.681,147,700
Mar 20, 202019.2219.3417.2217.3917.391,889,300
Mar 19, 202018.8719.5817.7619.1219.121,186,300
Mar 18, 202018.5419.3118.2719.2419.241,484,400
Mar 17, 202018.2619.7317.9919.6919.691,583,600
Mar 16, 202017.4318.3517.0618.0018.002,334,200
Mar 13, 202018.7919.1518.0019.1419.141,888,600
Mar 12, 202017.4418.7217.0817.6717.673,007,900
Mar 11, 202019.4619.6418.5218.7018.701,118,500
Mar 10, 202020.3221.0719.0119.9719.971,169,900
Mar 09, 202020.4821.1819.3519.4719.471,740,600
Mar 06, 202022.0022.4521.6722.0222.022,433,400
Mar 05, 202023.2523.4522.5822.8522.852,472,900
Mar 04, 202023.4824.0523.1923.9123.911,799,700
Mar 03, 202024.8925.1324.0824.2024.201,548,200
Mar 02, 202024.0324.9223.8824.9224.922,039,900
Feb 28, 202024.2924.7223.5223.9523.951,393,600
Feb 27, 202025.4526.3124.9825.0125.011,133,500
Feb 26, 202026.5026.7425.7625.9525.95812,600
Feb 25, 202027.5827.6326.4326.4826.48982,500
Feb 24, 202027.6527.6827.3627.5927.59687,200
Feb 21, 202028.8028.9328.2628.3028.30473,000
Feb 21, 20200.26 Dividend
Feb 20, 202028.9529.4628.8629.2128.95694,400
Feb 19, 202028.8529.0228.8128.9328.67580,900
Feb 18, 202029.4929.7928.7828.8128.55420,600
Feb 14, 202029.5729.9529.4629.6229.36453,200
Feb 13, 202029.3129.6129.1629.5929.33331,800
Feb 12, 202029.5429.7829.3029.4329.17294,900
Feb 11, 202029.5829.8129.4429.4529.19339,200
Feb 10, 202029.6329.8129.4429.4929.23450,000
Feb 07, 202030.2530.2929.6929.7029.44402,600
Feb 06, 202031.0431.2530.2530.3230.05821,100
Feb 05, 202030.2030.9030.2030.8730.60970,400
Feb 04, 202030.0030.1329.7829.9729.70732,100
Feb 03, 202029.3029.8429.2029.7829.51646,100
Jan 31, 202029.0029.2528.9129.0628.801,177,200
Jan 30, 202028.9629.2828.7029.2528.99786,500
Jan 29, 202028.7829.6528.7829.1128.851,106,000
Jan 28, 202028.5928.8928.5428.8128.55673,700
Jan 27, 202028.1928.6528.1428.5328.28482,200
Jan 24, 202028.9028.9728.3628.6128.36390,100
Jan 23, 202028.6629.0428.5528.9228.66785,200
Jan 22, 202028.7928.9728.6328.8228.56357,100
Jan 21, 202028.8128.9428.6428.7028.45800,400
Jan 17, 202028.9729.0828.6928.9328.67401,500
Jan 16, 202028.7228.9628.7128.9028.64387,800
Jan 15, 202028.3228.6228.3228.5728.32850,400
Jan 14, 202028.4028.7128.3528.5528.30429,700
Jan 13, 202028.3828.5628.3128.4528.20474,800
Jan 10, 202028.2128.4128.1828.3728.12585,600
Jan 09, 202028.4528.5328.2428.3628.11643,800
Jan 08, 202028.1628.3928.1328.2728.02677,500
Jan 07, 202028.4628.4928.1328.1827.93854,000
Jan 06, 202028.4728.6828.3028.5028.24528,400
Jan 03, 202028.5028.8128.2428.7128.45545,800
Jan 02, 202028.9628.9628.5328.7328.47266,500
Dec 31, 201928.8329.0028.7728.8528.59317,100
Dec 30, 201929.0429.0428.8328.8628.60256,500
Dec 27, 201929.1629.1628.8228.8828.62228,100
Dec 26, 201929.2929.2928.9729.0528.79200,100
Dec 24, 201929.1329.2528.9629.2328.97130,300
Dec 23, 201929.2329.2828.9329.0728.81354,900
Dec 20, 201929.1629.4629.0929.3129.051,734,900
Dec 19, 201929.0629.3128.9229.0428.78971,200
Dec 18, 201929.4429.4729.0929.2028.94497,400
Dec 17, 201929.4229.4529.2629.4329.17744,200
Dec 16, 201929.2029.4029.1729.3429.08847,900
Dec 13, 201929.1529.2528.6128.9428.68782,000
Dec 12, 201928.6929.2928.6729.2528.99554,900
Dec 11, 201928.5928.6728.4328.5728.31520,000
Dec 10, 201928.6128.6528.3028.5528.30517,100
Dec 09, 201928.6728.6728.4328.5328.28448,800
Dec 06, 201928.7228.8628.5628.6428.39600,500
Dec 05, 201928.5228.5628.3328.3528.10488,100
Dec 04, 201928.1528.4528.1428.3728.12526,600
Dec 03, 201928.1028.1327.9028.0627.81448,900
Dec 02, 201928.6728.7528.3228.3928.14545,800
Nov 29, 201928.6828.8928.5128.5428.29225,700
Nov 27, 201928.6028.8128.5528.7328.47689,400
Nov 26, 201928.3428.5728.1928.5428.29569,200
Nov 25, 201928.2728.5828.2428.3728.12586,300
Nov 22, 201928.2328.4627.9428.2928.04540,700
Nov 22, 20190.26 Dividend
Nov 21, 201928.5828.6028.2328.4127.90529,800
Nov 20, 201928.4328.5528.2228.4727.95564,500
Nov 19, 201928.4028.5728.3128.5128.00326,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...