NASDAQ:FHB | Historical Stock Price | FIRST HAWAIIAN, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-08-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.28$17.13$22.10$28.52$36.79$47.462016-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.58$27.77296,100——
2020-12-30$23.53$27.71321,700——
2020-12-29$23.03$27.12425,000——
2020-12-28$23.68$27.89578,600——
2020-12-24$23.19$27.31168,200——
2020-12-23$23.48$27.65612,000——
2020-12-22$22.74$26.78451,600——
2020-12-21$22.75$26.79526,900——
2020-12-18$22.69$26.722,465,100——
2020-12-17$22.96$27.04568,900——
2020-12-16$23.24$27.37720,800——
2020-12-15$23.58$27.77432,200——
2020-12-14$23.03$27.12454,300——
2020-12-11$23.02$27.11409,800——
2020-12-10$23.29$27.43382,500——
2020-12-09$23.18$27.30533,700——
2020-12-08$23.01$27.10646,800——
2020-12-07$23.04$27.13382,200——
2020-12-04$23.03$27.12576,500——
2020-12-03$22.67$26.70463,400——
2020-12-02$22.89$26.96612,500——
2020-12-01$22.35$26.32736,200——
2020-11-30$21.92$25.82883,600——
2020-11-27$22.76$26.80378,900——
2020-11-25$23.14$27.25794,900——
2020-11-24$23.28$27.421,027,300——
2020-11-23$21.93$25.83706,100——
2020-11-20$21.50$25.321,689,900——
2020-11-19$21.92$25.51980,600——
2020-11-18$22.03$25.641,060,500——
2020-11-17$22.51$26.201,074,800——
2020-11-16$22.35$26.011,223,700——
2020-11-13$21.27$24.75656,700——
2020-11-12$20.66$24.04581,400——
2020-11-11$21.03$24.471,088,100——
2020-11-10$22.11$25.731,300,500——
2020-11-09$21.58$25.112,151,100——
2020-11-06$17.30$20.13693,300——
2020-11-05$17.78$20.69700,100——
2020-11-04$16.69$19.42948,300——
2020-11-03$18.25$21.24815,500——
2020-11-02$18.09$21.051,059,000——
2020-10-30$17.26$20.091,218,200——
2020-10-29$16.74$19.48799,000——
2020-10-28$16.37$19.05836,700——
2020-10-27$16.73$19.471,072,800——
2020-10-26$17.68$20.581,415,400——
2020-10-23$17.78$20.691,979,300——
2020-10-22$16.77$19.521,397,200——
2020-10-21$16.14$18.78629,700——
2020-10-20$15.74$18.321,387,800——
2020-10-19$15.33$17.841,009,200——
2020-10-16$15.62$18.18981,800——
2020-10-15$15.59$18.14946,300——
2020-10-14$15.38$17.90788,300——
2020-10-13$15.49$18.03815,400——
2020-10-12$16.31$18.98748,900——
2020-10-09$16.11$18.75977,500——
2020-10-08$16.22$18.881,062,900——
2020-10-07$15.96$18.571,118,500——
2020-10-06$15.55$18.101,612,900——
2020-10-05$15.38$17.901,443,300——
2020-10-02$14.96$17.411,308,500——
2020-10-01$14.42$16.781,369,100——
2020-09-30$14.47$16.841,465,600——
2020-09-29$14.52$16.901,544,300——
2020-09-28$14.91$17.35795,000——
2020-09-25$14.49$16.86872,800——
2020-09-24$14.57$16.961,032,300——
2020-09-23$14.59$16.981,026,200——
2020-09-22$14.82$17.251,586,400——
2020-09-21$15.07$17.541,630,600——
2020-09-18$15.53$18.072,781,600——
2020-09-17$15.53$18.071,067,700——
2020-09-16$15.44$17.971,714,600——
2020-09-15$15.50$18.041,757,100——
2020-09-14$15.92$18.531,246,400——
2020-09-11$15.53$18.071,476,400——
2020-09-10$15.55$18.101,912,100——
2020-09-09$15.85$18.45912,000——
2020-09-08$15.98$18.601,138,800——
2020-09-04$16.67$19.40904,100——
2020-09-03$16.49$19.181,159,200——
2020-09-02$16.42$19.111,174,600——
2020-09-01$16.30$18.971,245,700——
2020-08-31$16.53$19.24890,800——
2020-08-28$16.74$19.48530,100——
2020-08-27$16.71$19.451,281,800——
2020-08-26$16.25$18.91980,000——
2020-08-25$16.75$19.49825,000——
2020-08-24$16.80$19.551,259,400——
2020-08-21$16.24$18.901,850,200——
2020-08-20$16.60$19.021,120,900——
2020-08-19$17.05$19.531,567,600——
2020-08-18$16.91$19.371,454,400——
2020-08-17$17.93$20.54565,300——
2020-08-14$18.11$20.75942,900——
2020-08-13$17.94$20.55693,600——
2020-08-12$18.27$20.93710,200——
2020-08-11$18.48$21.17883,900——
2020-08-10$18.27$20.93923,300——
2020-08-07$18.09$20.721,061,200——
2020-08-06$17.40$19.931,033,000——
2020-08-05$17.40$19.931,076,300——
2020-08-04$16.77$19.21766,200——
2020-08-03$17.06$19.54851,200——
2020-07-31$17.38$19.911,666,200——
2020-07-30$17.30$19.82934,900——
2020-07-29$17.52$20.071,343,900——
2020-07-28$17.00$19.471,735,300——
2020-07-27$16.90$19.361,985,900——
2020-07-24$17.64$20.213,559,300——
2020-07-23$18.59$21.3028,095,500——
2020-07-22$17.93$20.543,934,300——
2020-07-21$17.77$20.367,773,900——
2020-07-20$15.53$17.79535,800——
2020-07-17$15.89$18.20485,500——
2020-07-16$16.43$18.82701,000——
2020-07-15$16.61$19.03589,500——
2020-07-14$15.62$17.89726,400——
2020-07-13$16.05$18.39600,300——
2020-07-10$15.80$18.10648,700——
2020-07-09$15.00$17.181,241,200——
2020-07-08$15.58$17.851,182,300——
2020-07-07$15.64$17.921,339,200——
2020-07-06$16.74$19.181,349,900——
2020-07-02$16.57$18.981,090,300——
2020-07-01$16.71$19.141,382,500——
2020-06-30$17.24$19.751,208,600——
2020-06-29$16.66$19.082,068,500——
2020-06-26$16.25$18.612,284,700——
2020-06-25$17.33$19.85875,400——
2020-06-24$16.81$19.261,303,300——
2020-06-23$17.73$20.311,228,300——
2020-06-22$17.77$20.36955,700——
2020-06-19$17.94$20.552,002,200——
2020-06-18$17.86$20.46957,300——
2020-06-17$17.75$20.331,360,100——
2020-06-16$18.36$21.031,121,800——
2020-06-15$17.67$20.241,034,800——
2020-06-12$17.77$20.361,088,700——
2020-06-11$17.42$19.951,196,900——
2020-06-10$18.80$21.541,163,900——
2020-06-09$20.43$23.401,087,700——
2020-06-08$21.17$24.261,743,100——
2020-06-05$20.05$22.971,603,100——
2020-06-04$18.73$21.451,169,700——
2020-06-03$18.00$20.621,789,300——
2020-06-02$17.24$19.75904,900——
2020-06-01$17.20$19.70868,100——
2020-05-29$17.25$19.761,511,300——
2020-05-28$17.42$19.95758,900——
2020-05-27$17.93$20.541,675,600——
2020-05-26$17.13$19.621,182,900——
2020-05-22$15.89$18.201,147,100——
2020-05-21$16.27$18.341,541,700——
2020-05-20$15.82$17.83982,200——
2020-05-19$14.87$16.761,065,200——
2020-05-18$15.46$17.431,341,100——
2020-05-15$13.98$15.76959,800——
2020-05-14$14.20$16.011,761,400——
2020-05-13$14.18$15.981,181,100——
2020-05-12$14.84$16.73930,200——
2020-05-11$15.92$17.951,325,200——
2020-05-08$16.51$18.62931,000——
2020-05-07$16.00$18.041,061,900——
2020-05-06$15.98$18.011,089,400——
2020-05-05$16.40$18.49756,500——
2020-05-04$16.97$19.131,090,300——
2020-05-01$17.06$19.231,344,300——
2020-04-30$17.59$19.831,108,800——
2020-04-29$18.28$20.611,209,600——
2020-04-28$17.61$19.852,239,000——
2020-04-27$18.12$20.431,178,600——
2020-04-24$16.70$18.821,180,600——
2020-04-23$16.32$18.40892,700——
2020-04-22$15.91$17.93892,800——
2020-04-21$16.19$18.251,174,700——
2020-04-20$16.44$18.53839,000——
2020-04-17$16.39$18.481,105,600——
2020-04-16$15.41$17.371,414,400——
2020-04-15$15.06$16.981,643,500——
2020-04-14$16.02$18.061,588,500——
2020-04-13$16.50$18.601,246,700——
2020-04-09$17.62$19.861,814,200——
2020-04-08$16.12$18.172,040,800——
2020-04-07$15.17$17.101,604,200——
2020-04-06$15.16$17.091,281,500——
2020-04-03$14.34$16.161,651,400——
2020-04-02$15.00$16.911,557,300——
2020-04-01$15.03$16.941,273,000——
2020-03-31$16.53$18.63836,000——
2020-03-30$16.68$18.801,253,600——
2020-03-27$16.37$18.452,181,100——
2020-03-26$17.53$19.761,844,300——
2020-03-25$16.37$18.451,557,500——
2020-03-24$16.49$18.591,544,200——
2020-03-23$15.68$17.671,147,700——
2020-03-20$17.39$19.601,889,300——
2020-03-19$19.12$21.551,186,300——
2020-03-18$19.24$21.691,484,400——
2020-03-17$19.69$22.191,583,600——
2020-03-16$18.00$20.292,334,200——
2020-03-13$19.14$21.571,888,600——
2020-03-12$17.67$19.923,007,900——
2020-03-11$18.70$21.081,118,500——
2020-03-10$19.97$22.511,169,900——
2020-03-09$19.47$21.951,740,600——
2020-03-06$22.02$24.822,433,400——
2020-03-05$22.85$25.762,472,900——
2020-03-04$23.91$26.951,799,700——
2020-03-03$24.20$27.281,548,200——
2020-03-02$24.92$28.092,039,900——
2020-02-28$23.95$27.001,393,600——
2020-02-27$25.01$28.191,133,500——
2020-02-26$25.96$29.26812,600——
2020-02-25$26.48$29.85982,500——
2020-02-24$27.59$31.10687,200——
2020-02-21$28.30$31.90473,000——
2020-02-20$29.21$32.63694,400——
2020-02-19$28.93$32.32580,900——
2020-02-18$28.81$32.19420,600——
2020-02-14$29.62$33.09453,200——
2020-02-13$29.59$33.06331,800——
2020-02-12$29.43$32.88294,900——
2020-02-11$29.45$32.90339,200——
2020-02-10$29.49$32.95450,000——
2020-02-07$29.70$33.18402,600——
2020-02-06$30.32$33.87821,100——
2020-02-05$30.87$34.49970,400——
2020-02-04$29.97$33.48732,100——
2020-02-03$29.78$33.27646,100——
2020-01-31$29.06$32.471,177,200——
2020-01-30$29.25$32.68786,500——
2020-01-29$29.11$32.521,106,000——
2020-01-28$28.81$32.19673,700——
2020-01-27$28.53$31.87482,200——
2020-01-24$28.61$31.96390,100——
2020-01-23$28.92$32.31785,200——
2020-01-22$28.82$32.20357,100——
2020-01-21$28.71$32.07800,400——
2020-01-17$28.93$32.32401,500——
2020-01-16$28.90$32.29387,800——
2020-01-15$28.57$31.92850,400——
2020-01-14$28.55$31.90429,700——
2020-01-13$28.45$31.78474,800——
2020-01-10$28.37$31.69585,600——
2020-01-09$28.37$31.69643,800——
2020-01-08$28.27$31.58677,500——
2020-01-07$28.18$31.48854,000——
2020-01-06$28.50$31.83528,400——
2020-01-03$28.71$32.07545,800——
2020-01-02$28.73$32.10266,500——