First Hawaiian

FHB
🏛️ usa →
25.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.84 26.09 25.79 26.04 0.4M
2022-12-29 25.56 26.07 25.48 25.96 0.3M
2022-12-28 25.64 25.82 25.49 25.51 0.3M
2022-12-27 25.64 25.86 25.32 25.67 0.3M
2022-12-23 25.40 25.69 25.40 25.54 0.3M
2022-12-22 25.40 25.91 24.93 25.39 0.3M
2022-12-21 25.46 25.78 25.37 25.50 0.5M
2022-12-20 24.91 25.49 24.91 25.21 0.5M
2022-12-19 24.55 24.98 24.50 24.91 0.6M
2022-12-16 24.72 24.80 24.40 24.49 3.3M
2022-12-15 24.86 25.39 24.63 24.72 0.8M
2022-12-14 25.30 25.83 25.07 25.14 0.7M
2022-12-13 25.92 26.12 25.19 25.31 0.7M
2022-12-12 24.84 25.33 24.56 25.32 0.6M
2022-12-09 24.73 25.03 24.48 24.87 0.4M
2022-12-08 24.64 24.91 24.33 24.84 0.7M
2022-12-07 24.24 24.67 24.06 24.48 0.5M
2022-12-06 24.57 24.57 24.07 24.36 0.7M
2022-12-05 25.97 25.97 24.29 24.37 0.7M
2022-12-02 26.03 26.33 26.03 26.20 0.3M
2022-12-01 26.63 26.63 26.08 26.26 0.4M
2022-11-30 26.09 26.67 25.67 26.55 0.6M
2022-11-29 26.13 26.47 26.06 26.12 0.3M
2022-11-28 26.43 26.61 25.98 26.13 0.3M
2022-11-25 26.67 26.77 26.59 26.71 0.1M
2022-11-23 26.61 26.84 26.15 26.56 0.4M
2022-11-22 26.18 26.64 26.06 26.62 0.4M
2022-11-21 25.73 26.21 25.69 26.02 0.3M
2022-11-18 25.77 25.97 25.52 25.73 0.4M
2022-11-17 25.80 26.06 25.48 25.83 0.5M
2022-11-16 26.10 26.18 25.78 26.10 0.4M
2022-11-15 26.61 26.92 25.82 26.10 0.3M
2022-11-14 26.74 26.87 26.34 26.35 0.4M
2022-11-11 26.94 27.16 26.68 26.80 0.6M
2022-11-10 26.11 26.95 26.11 26.93 0.4M
2022-11-09 25.61 25.79 25.32 25.45 0.3M
2022-11-08 25.78 26.04 25.53 25.81 0.3M
2022-11-07 25.75 25.88 25.55 25.77 0.4M
2022-11-04 25.28 25.63 25.18 25.62 0.3M
2022-11-03 25.10 25.10 24.59 25.01 0.4M
2022-11-02 25.34 25.79 25.21 25.32 0.5M
2022-11-01 25.68 25.68 25.26 25.47 0.5M
2022-10-31 25.30 25.84 25.12 25.58 0.7M
2022-10-28 25.59 25.98 25.00 25.47 0.6M
2022-10-27 26.00 26.33 25.77 25.80 0.5M
2022-10-26 26.10 26.23 25.83 25.84 0.5M
2022-10-25 25.99 26.43 25.94 26.09 0.8M
2022-10-24 26.29 26.33 26.03 26.08 0.5M
2022-10-21 25.92 26.13 25.61 26.10 0.5M
2022-10-20 26.19 26.36 25.62 25.78 0.6M
2022-10-19 26.34 26.56 25.91 26.27 0.6M
2022-10-18 26.72 26.93 26.36 26.55 0.6M
2022-10-17 26.12 26.48 26.08 26.41 0.6M
2022-10-14 25.81 26.26 25.55 25.70 0.6M
2022-10-13 24.60 25.79 24.25 25.71 0.9M
2022-10-12 24.94 25.12 24.53 24.88 0.6M
2022-10-11 24.87 25.19 24.64 24.92 0.8M
2022-10-10 25.15 25.49 24.80 24.97 0.5M
2022-10-07 25.49 25.49 24.96 24.98 0.5M
2022-10-06 25.64 25.79 25.35 25.59 0.7M
2022-10-05 25.77 26.00 25.69 25.76 0.8M
2022-10-04 25.32 26.16 25.32 26.16 0.7M
2022-10-03 25.02 25.20 24.56 24.99 0.7M
2022-09-30 24.79 25.09 24.57 24.63 0.7M
2022-09-29 24.91 24.93 24.55 24.75 0.5M
2022-09-28 24.77 25.29 24.68 25.17 0.5M
2022-09-27 25.33 25.58 24.39 24.74 0.5M
2022-09-26 25.10 25.49 25.03 25.17 0.4M
2022-09-23 25.46 25.58 24.96 25.27 0.6M
2022-09-22 26.35 26.35 25.59 25.71 0.7M
2022-09-21 26.57 26.82 26.26 26.31 0.7M
2022-09-20 26.64 26.70 26.27 26.53 0.5M
2022-09-19 25.56 26.81 25.52 26.70 0.8M
2022-09-16 25.81 25.81 25.09 25.75 1.6M
2022-09-15 25.95 26.23 25.91 26.04 0.6M
2022-09-14 25.69 26.09 25.54 25.99 0.7M
2022-09-13 26.02 26.16 25.44 25.59 0.5M
2022-09-12 26.47 26.70 26.31 26.50 0.5M
2022-09-09 26.25 26.54 26.20 26.39 0.4M
2022-09-08 25.33 26.11 25.17 26.11 0.4M
2022-09-07 24.99 25.55 24.92 25.47 0.7M
2022-09-06 25.47 25.47 24.75 25.04 0.4M
2022-09-02 25.73 25.89 25.19 25.31 0.4M
2022-09-01 25.62 25.83 25.22 25.45 0.5M
2022-08-31 26.07 26.23 25.61 25.71 0.7M
2022-08-30 26.01 26.14 25.71 25.99 0.6M
2022-08-29 26.15 26.15 25.84 25.87 0.4M
2022-08-26 26.99 27.00 26.25 26.32 0.3M
2022-08-25 26.43 26.96 26.38 26.91 0.3M
2022-08-24 26.29 26.40 26.09 26.37 0.3M
2022-08-23 26.50 26.63 26.35 26.44 0.2M
2022-08-22 26.57 26.57 26.33 26.38 0.3M
2022-08-19 27.12 27.12 26.79 26.91 0.8M
2022-08-18 27.49 27.56 27.20 27.46 0.5M
2022-08-17 27.56 27.66 27.33 27.45 0.5M
2022-08-16 27.71 28.14 27.60 27.79 0.7M
2022-08-15 27.39 27.83 27.28 27.76 0.5M
2022-08-12 27.28 27.70 27.11 27.65 0.5M
2022-08-11 26.86 27.14 26.83 27.07 0.4M
2022-08-10 26.50 26.96 26.50 26.67 0.6M
2022-08-09 26.26 26.38 25.83 26.25 0.5M
2022-08-08 26.08 26.61 26.08 26.18 0.6M
2022-08-05 25.59 26.25 25.48 26.03 0.6M
2022-08-04 25.82 25.87 25.60 25.61 0.4M
2022-08-03 25.85 26.08 25.67 25.78 0.4M
2022-08-02 25.65 26.03 25.21 25.80 0.7M
2022-08-01 25.49 26.02 25.36 25.83 1.0M
2022-07-29 24.37 25.72 24.37 25.49 0.8M
2022-07-28 24.35 24.80 24.19 24.50 0.8M
2022-07-27 23.94 24.61 23.90 24.45 0.8M
2022-07-26 23.44 23.96 23.44 23.86 0.6M
2022-07-25 23.55 23.74 23.40 23.71 0.6M
2022-07-22 23.44 23.63 23.16 23.39 0.4M
2022-07-21 23.14 23.51 22.88 23.48 0.5M
2022-07-20 22.91 23.48 22.91 23.37 0.6M
2022-07-19 22.61 23.21 22.54 23.08 0.7M
2022-07-18 22.30 22.63 21.81 22.30 0.6M
2022-07-15 21.79 22.24 21.61 22.09 0.6M
2022-07-14 21.58 21.89 21.21 21.53 0.8M
2022-07-13 22.50 22.50 21.92 21.98 1.2M
2022-07-12 22.57 23.02 22.35 22.54 0.6M
2022-07-11 22.87 22.94 22.67 22.81 0.4M
2022-07-08 23.28 23.29 22.89 23.01 0.3M
2022-07-07 23.12 23.32 23.06 23.15 0.5M
2022-07-06 22.69 23.10 22.54 22.87 0.6M
2022-07-05 22.40 22.81 22.03 22.77 0.8M
2022-07-01 22.57 22.98 22.44 22.86 0.7M
2022-06-30 22.34 22.97 22.07 22.71 0.8M
2022-06-29 23.22 23.22 22.67 22.80 0.8M
2022-06-28 23.33 23.65 23.00 23.09 0.9M
2022-06-27 23.44 23.51 23.04 23.16 1.4M
2022-06-24 21.98 23.42 21.57 23.33 1.8M
2022-06-23 22.18 22.18 21.49 21.77 0.6M
2022-06-22 21.88 22.28 21.71 22.26 1.0M
2022-06-21 22.33 22.53 22.03 22.15 0.9M
2022-06-17 22.17 22.66 21.85 22.11 1.4M
2022-06-16 22.53 22.71 21.76 21.97 1.6M
2022-06-15 23.31 23.46 22.95 23.01 0.7M
2022-06-14 23.41 23.48 23.06 23.17 0.6M
2022-06-13 23.59 23.96 23.17 23.23 0.6M
2022-06-10 24.35 24.56 23.86 24.00 0.5M
2022-06-09 25.61 25.61 24.70 24.76 0.4M
2022-06-08 25.82 25.82 25.39 25.57 0.4M
2022-06-07 25.81 26.15 25.58 26.05 0.5M
2022-06-06 25.74 26.22 25.65 26.04 0.7M
2022-06-03 25.87 25.91 25.49 25.63 0.4M
2022-06-02 25.32 25.97 25.08 25.96 0.4M
2022-06-01 25.58 25.61 24.99 25.32 0.4M
2022-05-31 25.51 25.76 25.40 25.61 0.7M
2022-05-27 25.48 25.89 25.41 25.80 0.5M
2022-05-26 25.14 25.61 25.14 25.37 0.6M
2022-05-25 24.59 25.22 24.59 25.08 0.6M
2022-05-24 24.64 24.71 24.08 24.55 0.6M
2022-05-23 24.75 25.14 24.49 24.79 0.5M
2022-05-20 24.27 24.60 23.86 24.46 0.7M
2022-05-19 24.86 25.10 24.36 24.45 0.8M
2022-05-18 25.15 25.40 24.89 25.01 1.0M
2022-05-17 24.63 25.27 24.63 25.19 0.5M
2022-05-16 24.58 24.74 24.08 24.37 0.4M
2022-05-13 24.66 24.99 24.31 24.58 0.4M
2022-05-12 24.52 24.79 24.06 24.57 0.5M
2022-05-11 24.97 25.66 24.56 24.62 0.8M
2022-05-10 24.88 25.10 24.37 24.79 0.6M
2022-05-09 24.61 24.92 24.52 24.75 0.9M
2022-05-06 24.79 24.97 24.43 24.89 0.8M
2022-05-05 24.92 24.92 24.56 24.80 0.9M
2022-05-04 24.69 25.21 24.52 25.20 0.7M
2022-05-03 23.96 24.76 23.72 24.72 1.1M
2022-05-02 23.90 24.19 23.55 23.91 0.8M
2022-04-29 24.41 24.45 23.51 23.61 0.7M
2022-04-28 24.60 24.62 24.02 24.45 0.8M
2022-04-27 24.96 24.96 24.31 24.33 0.6M
2022-04-26 25.46 25.70 24.76 24.83 0.9M
2022-04-25 25.93 26.12 24.97 25.61 1.2M
2022-04-22 27.41 27.52 26.28 26.34 0.7M
2022-04-21 28.11 28.28 27.35 27.49 0.9M
2022-04-20 28.10 28.43 27.97 27.99 0.5M
2022-04-19 27.13 28.12 27.09 28.04 1.0M
2022-04-18 26.90 27.21 26.81 27.03 0.7M
2022-04-14 27.36 27.68 26.94 26.99 0.5M
2022-04-13 27.16 27.45 26.88 27.38 0.6M
2022-04-12 27.78 28.04 27.23 27.31 0.5M
2022-04-11 27.65 28.41 27.46 27.71 0.5M
2022-04-08 27.75 27.90 27.46 27.62 0.5M
2022-04-07 27.84 27.97 27.24 27.62 0.7M
2022-04-06 27.60 27.87 27.50 27.70 0.6M
2022-04-05 28.00 28.39 27.69 27.76 0.8M
2022-04-04 27.53 28.24 26.93 28.21 0.8M
2022-04-01 28.41 28.44 27.48 27.54 1.0M
2022-03-31 28.43 28.78 27.85 27.89 0.7M
2022-03-30 29.32 29.47 28.33 28.41 0.5M
2022-03-29 29.23 29.53 29.17 29.34 0.5M
2022-03-28 29.06 29.06 28.52 28.92 0.5M
2022-03-25 28.47 29.31 28.46 29.25 0.5M
2022-03-24 28.18 28.43 27.82 28.41 0.5M
2022-03-23 28.93 28.99 27.93 27.96 0.6M
2022-03-22 29.21 29.44 28.98 29.04 0.4M
2022-03-21 29.02 29.15 28.49 28.80 0.5M
2022-03-18 28.78 29.02 28.32 28.78 1.4M
2022-03-17 28.64 28.88 28.30 28.87 0.4M
2022-03-16 28.51 29.20 28.37 29.00 0.5M
2022-03-15 28.29 28.46 27.71 28.21 0.5M
2022-03-14 28.44 28.77 27.91 28.17 0.5M
2022-03-11 28.02 28.50 27.96 28.03 0.6M
2022-03-10 27.62 28.04 27.49 27.71 0.3M
2022-03-09 27.83 28.02 27.40 27.83 0.6M
2022-03-08 27.50 27.89 27.05 27.08 0.6M
2022-03-07 27.60 27.83 27.18 27.22 0.6M
2022-03-04 27.84 27.85 27.36 27.78 0.5M
2022-03-03 28.45 28.55 28.10 28.40 0.6M
2022-03-02 27.67 28.60 27.52 28.39 0.5M
2022-03-01 28.79 28.96 27.28 27.42 1.0M
2022-02-28 28.56 29.10 28.54 29.07 0.4M
2022-02-25 28.29 29.29 28.16 29.12 0.7M
2022-02-24 27.60 28.21 26.93 28.05 0.8M
2022-02-23 29.44 29.80 28.47 28.57 0.6M
2022-02-22 29.15 29.52 28.86 29.15 0.8M
2022-02-18 28.76 29.33 28.65 29.18 0.5M
2022-02-17 29.17 29.20 28.67 28.91 0.6M
2022-02-16 29.39 30.06 29.39 29.61 0.6M
2022-02-15 29.04 29.61 29.04 29.61 0.5M
2022-02-14 29.13 29.48 28.72 28.79 0.4M
2022-02-11 29.10 29.60 28.95 29.17 0.4M
2022-02-10 29.40 29.73 29.10 29.19 0.6M
2022-02-09 29.51 29.67 29.13 29.26 0.4M
2022-02-08 29.05 29.77 28.99 29.61 0.4M
2022-02-07 28.85 28.86 28.58 28.76 0.5M
2022-02-04 28.66 28.97 28.46 28.77 0.5M
2022-02-03 28.68 28.95 28.39 28.53 0.4M
2022-02-02 28.79 28.91 28.22 28.61 0.6M
2022-02-01 28.35 29.04 28.16 28.90 0.5M
2022-01-31 27.93 28.44 27.62 28.35 0.7M
2022-01-28 28.22 28.25 27.37 28.19 0.5M
2022-01-27 28.74 29.41 27.96 28.17 0.4M
2022-01-26 29.03 29.30 28.21 28.68 0.6M
2022-01-25 28.50 29.18 28.16 28.80 0.8M
2022-01-24 28.24 28.73 27.36 28.68 1.0M
2022-01-21 29.50 30.07 28.80 28.88 0.9M
2022-01-20 29.79 29.90 28.96 29.00 0.7M
2022-01-19 31.00 31.00 29.69 29.71 0.5M
2022-01-18 30.91 31.16 30.68 30.89 0.6M
2022-01-14 30.66 31.03 30.34 30.95 0.6M
2022-01-13 30.41 31.16 30.30 30.93 0.9M
2022-01-12 30.53 30.75 29.72 30.23 1.3M
2022-01-11 30.62 30.64 30.28 30.54 0.7M
2022-01-10 30.58 30.80 29.98 30.46 0.9M
2022-01-07 30.00 30.63 29.80 30.51 0.7M
2022-01-06 29.13 29.85 29.08 29.81 0.7M
2022-01-05 28.74 29.19 28.66 28.70 0.6M
2022-01-04 28.22 28.79 28.22 28.73 0.5M
2022-01-03 27.60 28.20 27.36 28.00 0.5M