NASDAQ:FHB
First Hawaiian Inc. Stock Price (Quote)
$21.09
-0.420 (-1.95%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.32 | $22.56 | Tuesday, 30th Apr 2024 FHB stock ended at $21.09. This is 1.95% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.04% from a day low at $21.07 to a day high of $21.71. |
| 90 days | $20.32 | $22.56 | |
| 52 weeks | $15.08 | $23.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $21.45 | $21.71 | $21.07 | $21.09 | 705 575 |
| Apr 29, 2024 | $22.04 | $22.04 | $21.40 | $21.51 | 762 639 |
| Apr 26, 2024 | $22.10 | $22.56 | $21.86 | $21.89 | 620 904 |
| Apr 25, 2024 | $22.14 | $22.20 | $21.76 | $22.07 | 728 061 |
| Apr 24, 2024 | $21.71 | $22.27 | $21.50 | $22.21 | 751 107 |
| Apr 23, 2024 | $21.64 | $22.05 | $21.57 | $21.96 | 761 881 |
| Apr 22, 2024 | $20.96 | $21.83 | $20.83 | $21.67 | 1 222 926 |
| Apr 19, 2024 | $20.57 | $21.04 | $20.57 | $21.00 | 845 367 |
| Apr 18, 2024 | $20.62 | $20.66 | $20.32 | $20.53 | 859 532 |
| Apr 17, 2024 | $20.81 | $20.85 | $20.49 | $20.54 | 489 208 |
| Apr 16, 2024 | $20.79 | $20.79 | $20.45 | $20.53 | 459 437 |
| Apr 15, 2024 | $21.13 | $21.31 | $20.67 | $20.88 | 369 557 |
| Apr 12, 2024 | $20.87 | $21.05 | $20.80 | $20.99 | 345 206 |
| Apr 11, 2024 | $21.37 | $21.37 | $20.97 | $21.09 | 348 065 |
| Apr 10, 2024 | $21.60 | $21.60 | $21.15 | $21.22 | 770 474 |
| Apr 09, 2024 | $21.72 | $22.13 | $21.72 | $22.11 | 516 241 |
| Apr 08, 2024 | $21.42 | $21.74 | $21.38 | $21.71 | 467 018 |
| Apr 05, 2024 | $21.18 | $21.36 | $21.11 | $21.20 | 455 293 |
| Apr 04, 2024 | $21.54 | $21.87 | $21.25 | $21.31 | 720 196 |
| Apr 03, 2024 | $21.06 | $21.33 | $21.06 | $21.25 | 613 843 |
| Apr 02, 2024 | $21.32 | $21.34 | $21.02 | $21.18 | 639 048 |
| Apr 01, 2024 | $22.19 | $22.19 | $21.44 | $21.51 | 557 995 |
| Mar 28, 2024 | $21.69 | $22.08 | $21.60 | $21.96 | 888 580 |
| Mar 27, 2024 | $21.37 | $21.75 | $21.37 | $21.73 | 1 089 986 |
| Mar 26, 2024 | $21.46 | $21.53 | $21.13 | $21.28 | 395 752 |
