FHB: First Hawaiian Inc.

As of Friday, May 1st, 2026

$ 27.47

+0.19 +0.70%

Open: 27.34
High: 27.59
Low: 27.08
Volume: 1,433,848
Previous Close on Thursday, April 30th, 2026

$ 27.28

+0.35 +1.30%

Open: 26.74
High: 27.55
Low: 26.50
Volume: 2,103,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 27.34 27.59 27.08 27.47 1,433,848 +0.19 +0.70
2026-04-30 26.74 27.55 26.50 27.28 2,103,657 +0.35 +1.30
2026-04-29 27.02 27.26 26.79 26.93 1,474,073 -0.24 -0.87
2026-04-28 27.58 27.78 26.95 27.17 2,109,959 -0.12 -0.42
2026-04-27 26.59 27.35 26.49 27.28 2,325,138 +0.87 +3.29
2026-04-24 26.58 27.56 26.21 26.41 2,959,392 -0.55 -2.04
2026-04-23 26.85 27.06 26.64 26.96 2,705,248 +0.18 +0.67
2026-04-22 26.95 27.02 26.64 26.78 2,111,025 -0.09 -0.33
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 27.78
On 2026-04-28		 26.49
On 2026-04-27		 1.06 4.01 27.78
On 2026-04-28		 26.50
On 2026-04-30		 -4.61 27.23
10D 27.78
On 2026-04-28		 26.21
On 2026-04-24		 0.65 2.42 27.78
On 2026-04-28		 26.50
On 2026-04-30		 -4.61 27.03
20D 27.78
On 2026-04-28		 24.97
On 2026-04-06		 2.42 9.66 27.78
On 2026-04-28		 26.50
On 2026-04-30		 -4.61 26.67
WTD 27.78
On 2026-04-28		 26.49
On 2026-04-27		 1.06 4.01 27.78
On 2026-04-28		 26.50
On 2026-04-30		 -4.61 27.23
MTD 27.59
On 2026-05-01		 27.08
On 2026-05-01		 0.19 0.70 -- -- -- 27.47
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

27.47 +0.19 +0.70 1,433,848