FHB: First Hawaiian Inc.

As of Friday, July 31st, 2026

$ 27.79

-0.13 -0.47%

Open: 28.06
High: 28.19
Low: 27.73
Volume: 1,803,702
Previous Close on Thursday, July 30th, 2026

$ 27.92

-0.08 -0.29%

Open: 28.19
High: 28.29
Low: 27.90
Volume: 1,579,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 28.06 28.19 27.73 27.79 1,803,702 -0.13 -0.47
2026-07-30 28.19 28.29 27.90 27.92 1,579,367 -0.08 -0.29
2026-07-29 27.60 28.40 27.60 28.00 2,677,397 -0.09 -0.32
2026-07-28 27.86 28.10 27.70 28.09 2,390,915 +0.30 +1.08
2026-07-27 28.22 28.47 27.75 27.79 3,066,318 -0.32 -1.14
2026-07-24 28.28 28.96 28.06 28.11 4,395,290 -0.54 -1.88
2026-07-23 28.67 28.67 28.22 28.65 3,565,193 -0.16 -0.56
2026-07-22 29.06 29.11 28.70 28.81 1,736,383 -0.25 -0.86
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 28.47
On 2026-07-27		 27.60
On 2026-07-29		 -0.32 -1.14 28.47
On 2026-07-27		 27.60
On 2026-07-29		 -3.06 27.92
10D 29.41
On 2026-07-20		 27.60
On 2026-07-29		 -1.50 -5.12 29.41
On 2026-07-20		 27.60
On 2026-07-29		 -6.14 28.31
20D 30.58
On 2026-07-07		 27.26
On 2026-07-13		 -2.18 -7.27 30.58
On 2026-07-07		 27.26
On 2026-07-13		 -10.86 28.94
WTD 28.47
On 2026-07-27		 27.60
On 2026-07-29		 -0.32 -1.14 28.47
On 2026-07-27		 27.60
On 2026-07-29		 -3.06 27.92
MTD 30.58
On 2026-07-07		 27.26
On 2026-07-13		 -1.51 -5.15 30.58
On 2026-07-07		 27.26
On 2026-07-13		 -10.86 29.04
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

169.73 -5.09 -2.91 1,336,923
RGA

Reinsurance Group of America Inc.

236.85 -1.21 -0.51 238,196
FHB

First Hawaiian Inc.

27.79 -0.13 -0.47 1,803,702