FHB: First Hawaiian Inc.

As of Friday, February 7th, 2025

$ 27.49

-0.69 -2.45%

Open: 28.11
High: 28.11
Low: 27.44
Volume: 809,661
Previous Close on Thursday, February 6th, 2025

$ 28.18

+0.14 +0.50%

Open: 28.08
High: 28.28
Low: 27.90
Volume: 629,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-07 28.11 28.11 27.44 27.49 809,661 -0.69 -2.45
2025-02-06 28.08 28.28 27.90 28.18 629,143 +0.14 +0.50
2025-02-05 27.86 28.05 27.66 28.04 710,807 +0.34 +1.23
2025-02-04 27.55 27.83 27.52 27.70 1,169,683 +0.12 +0.44
2025-02-03 27.34 28.00 27.02 27.58 1,260,634 -0.04 -0.14
2025-01-31 27.81 27.91 26.73 27.62 2,161,972 +0.83 +3.10
2025-01-30 26.68 27.28 26.57 26.79 1,220,796 +0.30 +1.13
2025-01-29 26.54 26.80 26.24 26.49 586,734 -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 28.28
On 2025-02-06		 27.02
On 2025-02-03		 -0.13 -0.47 28.28
On 2025-02-06		 27.44
On 2025-02-07		 -2.97 27.80
10D 28.28
On 2025-02-06		 26.24
On 2025-01-29		 1.13 4.29 27.16
On 2025-01-27		 26.24
On 2025-01-29		 -3.39 27.34
20D 28.28
On 2025-02-06		 24.05
On 2025-01-10		 2.42 9.65 27.16
On 2025-01-27		 26.24
On 2025-01-29		 -3.39 26.60
WTD 28.28
On 2025-02-06		 27.02
On 2025-02-03		 -0.13 -0.47 28.28
On 2025-02-06		 27.44
On 2025-02-07		 -2.97 27.80
MTD 28.28
On 2025-02-06		 27.02
On 2025-02-03		 -0.13 -0.47 28.28
On 2025-02-06		 27.44
On 2025-02-07		 -2.97 27.80
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

27.49 -0.69 -2.45 809,661