FHB: First Hawaiian Inc.

As of Friday, July 10th, 2026

$ 30.13

+0.12 +0.40%

Open: 30.03
High: 30.28
Low: 29.90
Volume: 1,285,434
Previous Close on Thursday, July 9th, 2026

$ 30.01

+0.53 +1.80%

Open: 29.55
High: 30.16
Low: 29.55
Volume: 1,792,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 30.03 30.28 29.90 30.13 1,285,434 +0.12 +0.40
2026-07-09 29.55 30.16 29.55 30.01 1,792,754 +0.53 +1.80
2026-07-08 30.05 30.05 29.25 29.48 1,875,882 -0.75 -2.48
2026-07-07 30.44 30.58 30.20 30.23 1,476,403 -0.11 -0.36
2026-07-06 30.01 30.45 29.97 30.34 1,790,279 +0.37 +1.23
2026-07-02 30.51 30.56 29.62 29.97 1,561,592 -0.24 -0.79
2026-07-01 29.35 30.35 29.12 30.21 3,280,333 +0.91 +3.11
2026-06-30 29.20 29.32 29.04 29.30 1,278,768 +0.05 +0.17
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 30.58
On 2026-07-07		 29.25
On 2026-07-08		 0.16 0.53 30.58
On 2026-07-07		 29.25
On 2026-07-08		 -4.35 30.04
10D 30.58
On 2026-07-07		 28.54
On 2026-06-26		 0.83 2.83 30.58
On 2026-07-07		 29.25
On 2026-07-08		 -4.35 29.85
20D 30.58
On 2026-07-07		 27.47
On 2026-06-17		 2.12 7.57 29.03
On 2026-06-15		 27.47
On 2026-06-17		 -5.39 29.14
WTD 30.58
On 2026-07-07		 29.25
On 2026-07-08		 0.16 0.53 30.58
On 2026-07-07		 29.25
On 2026-07-08		 -4.35 30.04
MTD 30.58
On 2026-07-07		 29.12
On 2026-07-01		 0.83 2.83 30.58
On 2026-07-07		 29.25
On 2026-07-08		 -4.35 30.05
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

30.13 +0.12 +0.40 1,285,434