FHB: First Hawaiian Inc.

As of Thursday, April 23rd, 2026

$ 26.96

+0.18 +0.67%

Open: 26.85
High: 27.06
Low: 26.64
Volume: 2,705,248
Previous Close on Wednesday, April 22nd, 2026

$ 26.78

-0.09 -0.33%

Open: 26.95
High: 27.02
Low: 26.64
Volume: 2,111,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 26.85 27.06 26.64 26.96 2,705,248 +0.18 +0.67
2026-04-22 26.95 27.02 26.64 26.78 2,111,025 -0.09 -0.33
2026-04-21 27.14 27.48 26.79 26.87 2,296,720 -0.28 -1.03
2026-04-20 26.75 27.44 26.75 27.15 1,924,036 +0.33 +1.23
2026-04-17 26.49 27.34 26.44 26.82 1,826,736 +0.59 +2.25
2026-04-16 26.36 26.52 26.18 26.23 1,023,772 -0.20 -0.76
2026-04-15 26.51 26.58 26.23 26.43 1,379,626 -0.03 -0.11
2026-04-14 26.47 26.60 26.25 26.46 1,043,361 -0.10 -0.38
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 27.48
On 2026-04-21		 26.44
On 2026-04-17		 0.73 2.78 27.48
On 2026-04-21		 26.64
On 2026-04-22		 -3.04 26.92
10D 27.48
On 2026-04-21		 25.99
On 2026-04-13		 0.23 0.86 26.84
On 2026-04-10		 25.99
On 2026-04-13		 -3.19 26.65
20D 27.48
On 2026-04-21		 24.02
On 2026-03-30		 2.51 10.28 26.88
On 2026-04-09		 25.99
On 2026-04-13		 -3.33 25.92
WTD 27.48
On 2026-04-21		 26.64
On 2026-04-22		 0.14 0.52 27.48
On 2026-04-21		 26.64
On 2026-04-22		 -3.04 26.94
MTD 27.48
On 2026-04-21		 24.50
On 2026-04-02		 2.32 9.42 26.88
On 2026-04-09		 25.99
On 2026-04-13		 -3.33 26.30
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

83.72 +1.37 +1.66 5,358,592
TAP

Molson Coors Beverage Company

42.87 +0.17 +0.40 3,127,541
AVY

Avery Dennison Corp

167.43 +0.38 +0.23 499,264
CBSH

Commerce Bancshares Inc.

51.57 +0.97 +1.92 1,331,880
FHB

First Hawaiian Inc.

26.96 +0.18 +0.67 2,705,248