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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$27.33$33.43449,900——
2021-12-30$27.06$33.10296,200——
2021-12-29$27.27$33.36281,800——
2021-12-28$27.26$33.35321,500——
2021-12-27$27.01$33.04348,500——
2021-12-23$26.91$32.92338,300——
2021-12-22$26.97$32.99314,200——
2021-12-21$26.67$32.63448,800——
2021-12-20$25.79$31.55680,700——
2021-12-17$26.42$32.322,516,600——
2021-12-16$26.83$32.82638,700——
2021-12-15$27.07$33.111,062,900——
2021-12-14$26.74$32.71750,800——
2021-12-13$26.57$32.50571,900——
2021-12-10$27.31$33.41466,900——
2021-12-09$27.21$33.29591,900——
2021-12-08$27.21$33.29552,300——
2021-12-07$26.76$32.74605,300——
2021-12-06$27.05$33.09554,300——
2021-12-03$26.31$32.18373,300——
2021-12-02$26.76$32.74500,800——
2021-12-01$25.76$31.51469,400——
2021-11-30$26.25$32.11931,100——
2021-11-29$26.74$32.71371,000——
2021-11-26$26.81$32.80513,700——
2021-11-24$28.15$34.44263,200——
2021-11-23$28.49$34.85342,900——
2021-11-22$28.13$34.41366,800——
2021-11-19$27.47$33.60448,500——
2021-11-18$28.08$34.03261,400——
2021-11-17$28.38$34.40461,700——
2021-11-16$28.33$34.33559,400——
2021-11-15$28.53$34.58398,600——
2021-11-12$28.48$34.52328,100——
2021-11-11$28.71$34.80275,700——
2021-11-10$28.58$34.64381,400——
2021-11-09$28.50$34.54315,800——
2021-11-08$28.68$34.76264,800——
2021-11-05$28.73$34.82375,800——
2021-11-04$28.35$34.36517,700——
2021-11-03$28.69$34.77607,900——
2021-11-02$28.22$34.20269,100——
2021-11-01$28.66$34.73540,400——
2021-10-29$27.59$33.44379,100——
2021-10-28$27.45$33.27550,800——
2021-10-27$27.24$33.01738,400——
2021-10-26$28.85$34.97449,700——
2021-10-25$29.05$35.21438,900——
2021-10-22$29.64$35.92752,100——
2021-10-21$29.41$35.64601,400——
2021-10-20$29.49$35.74377,400——
2021-10-19$28.92$35.05361,600——
2021-10-18$28.69$34.77271,300——
2021-10-15$28.62$34.69429,700——
2021-10-14$28.41$34.43541,000——
2021-10-13$27.84$33.74546,100——
2021-10-12$28.29$34.29406,400——
2021-10-11$28.58$34.64317,200——
2021-10-08$29.22$35.41576,300——
2021-10-07$29.53$35.79411,600——
2021-10-06$29.25$35.45345,400——
2021-10-05$29.59$35.86448,500——
2021-10-04$29.54$35.80300,600——
2021-10-01$29.61$35.89685,000——
2021-09-30$29.35$35.57403,500——
2021-09-29$29.68$35.97391,900——
2021-09-28$29.29$35.50788,400——
2021-09-27$29.75$36.06967,800——
2021-09-24$28.64$34.71706,800——
2021-09-23$28.49$34.53995,600——
2021-09-22$26.92$32.63709,400——
2021-09-21$26.19$31.74431,500——
2021-09-20$26.34$31.92524,800——
2021-09-17$26.65$32.301,808,700——
2021-09-16$26.74$32.41461,300——
2021-09-15$26.94$32.65494,200——
2021-09-14$26.59$32.23771,600——
2021-09-13$26.77$32.44797,400——
2021-09-10$26.62$32.26570,200——
2021-09-09$26.67$32.32388,000——
2021-09-08$26.67$32.32651,100——
2021-09-07$27.09$32.83445,600——
2021-09-03$27.32$33.11383,400——
2021-09-02$27.47$33.29366,800——
2021-09-01$27.53$33.37417,400——
2021-08-31$27.91$33.83494,200——
2021-08-30$27.53$33.37340,300——
2021-08-27$28.11$34.07406,600——
2021-08-26$27.49$33.32358,400——
2021-08-25$27.98$33.91472,100——
2021-08-24$27.54$33.38431,500——
2021-08-23$27.39$33.20290,100——
2021-08-20$27.28$33.06394,100——
2021-08-19$26.94$32.34697,700——
2021-08-18$27.13$32.56399,200——
2021-08-17$27.54$33.06398,800——
2021-08-16$27.72$33.27352,400——
2021-08-13$27.81$33.38425,100——
2021-08-12$28.15$33.79366,200——
2021-08-11$28.53$34.24407,200——
2021-08-10$28.13$33.76546,000——
2021-08-09$27.95$33.55349,500——
2021-08-06$28.40$34.09433,900——
2021-08-05$27.51$33.02421,900——
2021-08-04$27.20$32.65431,400——
2021-08-03$27.41$32.901,178,800——
2021-08-02$27.28$32.74654,900——
2021-07-30$27.53$33.04628,200——
2021-07-29$28.09$33.72355,700——
2021-07-28$28.09$33.72569,200——
2021-07-27$27.88$33.46442,900——
2021-07-26$28.11$33.74394,700——
2021-07-23$27.79$33.36632,900——
2021-07-22$27.16$32.60755,400——
2021-07-21$27.75$33.31569,800——
2021-07-20$27.51$33.021,128,000——
2021-07-19$26.86$32.24998,400——
2021-07-16$27.90$33.49592,000——
2021-07-15$28.80$34.57731,300——
2021-07-14$28.68$34.42460,200——
2021-07-13$28.64$34.38695,400——
2021-07-12$29.54$35.46885,800——
2021-07-09$29.36$35.24869,400——
2021-07-08$27.90$33.491,151,200——
2021-07-07$28.30$33.971,007,800——
2021-07-06$28.50$34.211,535,100——
2021-07-02$29.13$34.961,118,500——
2021-07-01$29.30$35.171,612,800——
2021-06-30$28.34$34.02742,700——
2021-06-29$28.14$33.78602,700——
2021-06-28$28.04$33.661,392,900——
2021-06-25$29.44$35.341,628,100——
2021-06-24$28.87$34.65824,400——
2021-06-23$28.18$33.82643,500——
2021-06-22$28.16$33.80855,300——
2021-06-21$28.18$33.82866,000——
2021-06-18$27.02$32.432,072,100——
2021-06-17$28.03$33.641,605,200——
2021-06-16$29.68$35.62827,500——
2021-06-15$29.03$34.841,002,600——
2021-06-14$28.44$34.141,578,000——
2021-06-11$28.60$34.33502,700——
2021-06-10$28.30$33.97888,800——
2021-06-09$28.52$34.23965,600——
2021-06-08$28.76$34.52519,600——
2021-06-07$28.39$34.08428,600——
2021-06-04$28.26$33.92775,600——
2021-06-03$28.41$34.10568,000——
2021-06-02$28.36$34.04593,100——
2021-06-01$28.67$34.411,186,800——
2021-05-28$28.16$33.801,522,800——
2021-05-27$28.27$33.931,299,500——
2021-05-26$27.70$33.25728,400——
2021-05-25$27.29$32.76448,400——
2021-05-24$28.04$33.66488,600——
2021-05-21$28.27$33.93446,300——
2021-05-20$28.21$33.55556,500——
2021-05-19$28.27$33.62354,800——
2021-05-18$28.40$33.77380,100——
2021-05-17$28.69$34.12264,000——
2021-05-14$28.75$34.19466,700——
2021-05-13$28.46$33.84626,800——
2021-05-12$27.01$32.12526,400——
2021-05-11$28.22$33.56739,400——
2021-05-10$28.21$33.55614,500——
2021-05-07$28.50$33.89483,600——
2021-05-06$28.53$33.93654,900——
2021-05-05$28.20$33.54674,000——
2021-05-04$28.08$33.39433,100——
2021-05-03$27.51$32.71900,700——
2021-04-30$27.46$32.661,260,900——
2021-04-29$27.97$33.26551,700——
2021-04-28$27.42$32.61523,200——
2021-04-27$27.09$32.22651,100——
2021-04-26$26.99$32.10830,600——
2021-04-23$27.14$32.271,492,900——
2021-04-22$27.07$32.19615,700——
2021-04-21$27.16$32.30570,600——
2021-04-20$26.73$31.79841,000——
2021-04-19$27.61$32.83837,800——
2021-04-16$28.01$33.31842,600——
2021-04-15$27.85$33.121,654,600——
2021-04-14$27.39$32.57573,800——
2021-04-13$27.07$32.19756,700——
2021-04-12$27.74$32.99384,100——
2021-04-09$27.50$32.70341,200——
2021-04-08$27.36$32.54507,000——
2021-04-07$27.34$32.51460,300——
2021-04-06$27.54$32.75420,500——
2021-04-05$27.45$32.64777,400——
2021-04-01$27.68$32.92478,000——
2021-03-31$27.37$32.55548,800——
2021-03-30$27.96$33.25516,600——
2021-03-29$27.13$32.26664,500——
2021-03-26$28.19$33.52684,000——
2021-03-25$27.89$33.17587,000——
2021-03-24$26.97$32.07660,800——
2021-03-23$27.16$32.30677,600——
2021-03-22$27.96$33.25556,500——
2021-03-19$28.84$34.302,084,300——
2021-03-18$29.38$34.941,052,300——
2021-03-17$29.17$34.69594,100——
2021-03-16$29.13$34.64604,100——
2021-03-15$29.67$35.28489,800——
2021-03-12$30.25$35.97902,800——
2021-03-11$29.61$35.21551,900——
2021-03-10$29.91$35.57632,800——
2021-03-09$29.29$34.83591,100——
2021-03-08$29.98$35.65934,200——
2021-03-05$29.31$34.86775,800——
2021-03-04$28.30$33.65877,000——
2021-03-03$28.91$34.38675,500——
2021-03-02$28.49$33.88435,800——
2021-03-01$28.83$34.28734,600——
2021-02-26$27.89$33.17721,800——
2021-02-25$28.82$34.27647,300——
2021-02-24$29.32$34.87653,900——
2021-02-23$28.87$34.33765,400——
2021-02-22$28.49$33.88941,200——
2021-02-19$27.50$32.70425,900——
2021-02-18$26.93$31.72717,600——
2021-02-17$27.03$31.83664,900——
2021-02-16$27.18$32.01793,200——
2021-02-12$26.37$31.06414,600——
2021-02-11$26.02$30.64623,800——
2021-02-10$26.08$30.71572,600——
2021-02-09$26.14$30.79550,600——
2021-02-08$25.46$29.98934,200——
2021-02-05$24.62$29.00354,400——
2021-02-04$24.58$28.95718,600——
2021-02-03$24.04$28.31467,700——
2021-02-02$24.21$28.51648,700——
2021-02-01$23.83$28.07610,300——
2021-01-29$23.25$27.381,529,400——
2021-01-28$24.18$28.48624,000——
2021-01-27$23.86$28.10619,800——
2021-01-26$24.09$28.37453,500——
2021-01-25$25.01$29.45667,100——
2021-01-22$25.13$29.60606,100——
2021-01-21$25.45$29.97473,700——
2021-01-20$25.90$30.50672,700——
2021-01-19$26.14$30.79838,500——
2021-01-15$25.70$30.27754,500——
2021-01-14$26.11$30.75980,600——
2021-01-13$25.47$30.00674,100——
2021-01-12$25.77$30.35463,900——
2021-01-11$25.46$29.98609,800——
2021-01-08$25.02$29.47953,700——
2021-01-07$25.61$30.16776,600——
2021-01-06$25.28$29.771,180,500——
2021-01-05$23.63$27.83630,900——
2021-01-04$23.70$27.91671,300——