FHB: First Hawaiian Inc.

As of Wednesday, May 13th, 2026

$ 26.13

-0.29 -1.10%

Open: 26.38
High: 26.49
Low: 26.09
Volume: 1,248,007
Previous Close on Tuesday, May 12th, 2026

$ 26.42

-0.34 -1.27%

Open: 26.85
High: 26.92
Low: 26.12
Volume: 1,444,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 26.38 26.49 26.09 26.13 1,248,007 -0.29 -1.10
2026-05-12 26.85 26.92 26.12 26.42 1,444,462 -0.34 -1.27
2026-05-11 27.34 27.61 26.68 26.76 1,803,548 -0.58 -2.12
2026-05-08 27.45 27.50 27.25 27.34 1,549,120 -0.09 -0.33
2026-05-07 27.65 27.82 27.00 27.43 1,715,323 -0.19 -0.69
2026-05-06 27.62 27.88 27.46 27.62 3,153,907 +0.10 +0.36
2026-05-05 27.28 27.59 27.02 27.52 1,774,757 +0.32 +1.18
2026-05-04 27.31 27.55 27.01 27.20 1,498,215 -0.27 -0.98
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 27.82
On 2026-05-07		 26.09
On 2026-05-13		 -1.49 -5.39 27.82
On 2026-05-07		 26.09
On 2026-05-13		 -6.22 26.82
10D 27.88
On 2026-05-06		 26.09
On 2026-05-13		 -0.80 -2.97 27.88
On 2026-05-06		 26.09
On 2026-05-13		 -6.42 27.12
20D 27.88
On 2026-05-06		 26.09
On 2026-05-13		 -0.30 -1.14 27.88
On 2026-05-06		 26.09
On 2026-05-13		 -6.42 26.99
WTD 27.61
On 2026-05-11		 26.09
On 2026-05-13		 -1.21 -4.43 27.61
On 2026-05-11		 26.09
On 2026-05-13		 -5.51 26.44
MTD 27.88
On 2026-05-06		 26.09
On 2026-05-13		 -1.15 -4.22 27.88
On 2026-05-06		 26.09
On 2026-05-13		 -6.42 27.10
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

26.13 -0.29 -1.10 1,248,007