FHB: First Hawaiian Inc.

As of Friday, January 30th, 2026

$ 26.55

-1.02 -3.70%

Open: 27.52
High: 28.11
Low: 26.38
Volume: 2,527,081
Previous Close on Thursday, January 29th, 2026

$ 27.57

+0.56 +2.07%

Open: 27.17
High: 27.61
Low: 26.95
Volume: 2,221,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 27.52 28.11 26.38 26.55 2,527,081 -1.02 -3.70
2026-01-29 27.17 27.61 26.95 27.57 2,221,305 +0.56 +2.07
2026-01-28 27.07 27.37 26.96 27.01 1,520,240 -0.07 -0.26
2026-01-27 27.53 27.82 26.80 27.08 3,138,700 -0.40 -1.46
2026-01-26 27.12 27.66 26.10 27.48 2,408,372 +0.39 +1.44
2026-01-23 27.82 27.82 26.86 27.09 1,523,569 -0.84 -3.01
2026-01-22 27.69 28.35 27.62 27.93 1,578,583 +0.23 +0.81
2026-01-21 26.74 27.77 26.64 27.71 1,548,931 +1.22 +4.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.11
On 2026-01-30		 26.10
On 2026-01-26		 -0.54 -1.99 27.82
On 2026-01-27		 26.95
On 2026-01-29		 -3.15 27.14
10D 28.35
On 2026-01-22		 26.10
On 2026-01-26		 -0.34 -1.26 28.35
On 2026-01-22		 26.10
On 2026-01-26		 -7.94 27.16
20D 28.35
On 2026-01-22		 24.98
On 2026-01-02		 1.25 4.94 28.35
On 2026-01-22		 26.10
On 2026-01-26		 -7.94 26.82
WTD 28.11
On 2026-01-30		 26.10
On 2026-01-26		 -0.54 -1.99 27.82
On 2026-01-27		 26.95
On 2026-01-29		 -3.15 27.14
MTD 28.35
On 2026-01-22		 24.98
On 2026-01-02		 1.25 4.94 28.35
On 2026-01-22		 26.10
On 2026-01-26		 -7.94 26.82
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

26.55 -1.02 -3.70 2,527,081