First Hawaiian Inc (NQ: FHB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.70	24.82	24.36	24.63	1,741,211	-0.10(-0.39%)
May 27, 2021	24.41	24.74	24.26	24.72	1,485,909	+0.50(+2.06%)
May 26, 2021	23.86	24.35	23.84	24.23	832,876	+0.36(+1.50%)
May 25, 2021	24.52	24.70	23.83	23.87	512,718	-0.66(-2.68%)
May 24, 2021	24.84	24.84	24.28	24.52	558,667	-0.20(-0.81%)
May 21, 2021	24.47	24.93	24.47	24.72	510,356	+0.28(+1.14%)
May 20, 2021	24.41	24.54	23.85	24.44	642,211	-0.05(-0.21%)
May 19, 2021	24.45	24.66	23.89	24.50	410,018	-0.11(-0.46%)
May 18, 2021	24.86	25.02	24.58	24.61	438,617	-0.25(-1.01%)
May 17, 2021	24.76	24.99	24.61	24.86	304,720	-0.05(-0.21%)
May 14, 2021	24.76	24.96	24.53	24.91	538,553	+0.25(+1.02%)
May 13, 2021	23.71	24.78	23.47	24.66	723,316	+1.26(+5.37%)
May 12, 2021	24.71	24.80	23.32	23.40	607,452	-1.05(-4.29%)
May 11, 2021	24.35	24.70	24.27	24.45	853,324	+0.01(+0.04%)
May 10, 2021	24.71	25.06	24.39	24.44	709,111	-0.25(-1.02%)
May 07, 2021	24.32	24.75	24.14	24.70	558,143	-0.03(-0.11%)
May 06, 2021	24.56	24.75	24.24	24.72	755,768	+0.29(+1.17%)
May 05, 2021	24.28	24.76	24.09	24.44	777,786	+0.10(+0.43%)
May 04, 2021	23.76	24.33	23.67	24.33	499,862	+0.49(+2.07%)
May 03, 2021	24.10	24.22	23.61	23.84	1,039,478	+0.04(+0.18%)
Apr 30, 2021	24.07	24.50	23.69	23.79	1,455,152	-0.44(-1.82%)
Apr 29, 2021	23.91	24.34	23.91	24.24	636,653	+0.48(+2.01%)
Apr 28, 2021	23.57	23.85	23.32	23.76	603,762	+0.29(+1.22%)
Apr 27, 2021	23.53	23.57	23.11	23.47	751,384	+0.09(+0.37%)
Apr 26, 2021	23.81	23.91	23.23	23.39	958,532	-0.13(-0.55%)
Apr 23, 2021	21.67	23.72	21.45	23.52	1,722,894	+0.06(+0.26%)
Apr 22, 2021	23.60	23.77	23.36	23.46	710,348	-0.08(-0.33%)
Apr 21, 2021	23.10	23.62	23.00	23.53	658,507	+0.37(+1.61%)
Apr 20, 2021	23.99	23.99	23.13	23.16	970,513	-0.76(-3.19%)
Apr 19, 2021	24.26	24.40	23.85	23.92	966,863	-0.35(-1.43%)
Apr 16, 2021	24.23	24.54	24.11	24.27	972,410	+0.14(+0.57%)
Apr 15, 2021	23.68	24.32	23.45	24.13	1,909,452	+0.40(+1.68%)
Apr 14, 2021	23.40	24.05	23.25	23.73	662,331	+0.28(+1.18%)
Apr 13, 2021	23.80	23.81	23.38	23.46	873,237	-0.58(-2.42%)
Apr 12, 2021	23.90	24.11	23.83	24.04	443,222	+0.21(+0.87%)
Apr 09, 2021	23.69	23.91	23.59	23.83	393,649	+0.12(+0.51%)
Apr 08, 2021	23.58	23.80	23.34	23.71	585,074	+0.02(+0.07%)
Apr 07, 2021	24.05	24.24	23.57	23.69	531,179	-0.17(-0.73%)
Apr 06, 2021	23.83	24.14	23.64	23.86	485,262	+0.08(+0.33%)
Apr 05, 2021	24.26	24.38	23.66	23.79	897,205	-0.20(-0.83%)
Apr 01, 2021	23.66	24.12	23.52	23.98	551,524	+0.27(+1.13%)
Mar 31, 2021	24.01	24.32	23.69	23.72	633,301	-0.51(-2.11%)
Mar 30, 2021	23.65	24.32	23.59	24.23	596,207	+0.72(+3.06%)
Mar 29, 2021	23.97	24.28	23.41	23.51	766,920	-0.92(-3.76%)
Mar 26, 2021	24.42	24.82	24.12	24.43	789,376	+0.26(+1.08%)
Mar 25, 2021	23.35	24.28	23.00	24.17	677,455	+0.80(+3.43%)
Mar 24, 2021	24.00	24.37	23.36	23.37	762,618	-0.17(-0.72%)
Mar 23, 2021	24.03	24.24	23.43	23.53	781,983	-0.69(-2.86%)
Mar 22, 2021	24.87	24.91	23.97	24.23	642,206	-0.76(-3.05%)
Mar 19, 2021	25.09	25.45	24.75	24.99	2,405,289	-0.47(-1.84%)
Mar 18, 2021	25.63	26.69	25.25	25.46	1,214,360	+0.18(+0.72%)
Mar 17, 2021	25.58	25.77	25.08	25.28	685,647	+0.03(+0.14%)
Mar 16, 2021	25.54	25.57	25.04	25.24	697,196	-0.47(-1.82%)
Mar 15, 2021	26.13	26.32	25.35	25.71	565,285	-0.50(-1.92%)
Mar 12, 2021	26.05	26.24	25.68	26.21	1,041,999	+0.55(+2.16%)
Mar 11, 2021	25.87	25.89	25.46	25.66	636,887	-0.26(-1.00%)
Mar 10, 2021	25.50	26.00	25.48	25.92	730,263	+0.54(+2.12%)
Mar 09, 2021	25.62	25.74	24.51	25.38	682,126	-0.60(-2.30%)
Mar 08, 2021	25.57	26.36	25.15	25.98	1,078,120	+0.58(+2.29%)
Mar 05, 2021	25.33	25.53	24.36	25.40	895,203	+0.88(+3.57%)
Mar 04, 2021	25.20	25.49	24.13	24.52	1,010,811	-0.53(-2.11%)
Mar 03, 2021	24.92	25.72	24.83	25.05	779,567	+0.36(+1.47%)
Mar 02, 2021	24.88	25.09	24.52	24.69	502,898	-0.29(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.