FHB: First Hawaiian Inc.

As of Friday, July 25th, 2025

$ 25.42

+0.22 +0.87%

Open: 25.58
High: 25.80
Low: 25.03
Volume: 1,353,390
Previous Close on Thursday, July 24th, 2025

$ 25.20

-0.37 -1.45%

Open: 25.49
High: 25.83
Low: 25.18
Volume: 1,044,956
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 25.58 25.80 25.03 25.42 1,353,390 +0.22 +0.87
2025-07-24 25.49 25.83 25.18 25.20 1,044,956 -0.37 -1.45
2025-07-23 25.54 25.66 25.36 25.57 676,618 +0.05 +0.20
2025-07-22 25.45 25.75 25.35 25.52 981,587 +0.07 +0.28
2025-07-21 25.66 25.85 25.45 25.45 529,932 -0.09 -0.35
2025-07-18 25.66 25.75 25.42 25.54 618,341 +0.01 +0.04
2025-07-17 25.23 25.60 25.22 25.53 1,201,786 +0.29 +1.15
2025-07-16 25.30 25.38 24.85 25.24 549,030 +0.19 +0.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.85
On 2025-07-21
25.03
On 2025-07-25
-0.12 -0.47 25.85
On 2025-07-21
25.03
On 2025-07-25
-3.17 25.43
10D 26.06
On 2025-07-14
24.85
On 2025-07-16
-0.45 -1.74 26.06
On 2025-07-14
24.85
On 2025-07-16
-4.64 25.46
20D 26.72
On 2025-07-09
24.69
On 2025-06-27
0.69 2.79 26.72
On 2025-07-09
24.85
On 2025-07-16
-7.00 25.68
WTD 25.85
On 2025-07-21
25.03
On 2025-07-25
-0.12 -0.47 25.85
On 2025-07-21
25.03
On 2025-07-25
-3.17 25.43
MTD 26.72
On 2025-07-09
24.83
On 2025-07-01
0.46 1.84 26.72
On 2025-07-09
24.85
On 2025-07-16
-7.00 25.77
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

78.40 +0.77 +0.99 241,143
FHB

First Hawaiian Inc.

25.42 +0.22 +0.87 1,353,390