NasdaqGS - Delayed Quote • USD
First Hawaiian, Inc. (FHB)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.71 | 22.26 | 21.50 | 22.21 | 22.21 | 751,107 |
Apr 23, 2024 | 21.64 | 22.05 | 21.55 | 21.96 | 21.96 | 804,100 |
Apr 22, 2024 | 20.96 | 21.83 | 20.83 | 21.67 | 21.67 | 1,235,900 |
Apr 19, 2024 | 20.57 | 21.04 | 20.57 | 21.00 | 21.00 | 866,100 |
Apr 18, 2024 | 20.62 | 20.80 | 20.32 | 20.53 | 20.53 | 883,100 |
Apr 17, 2024 | 20.81 | 20.85 | 20.49 | 20.54 | 20.54 | 501,800 |
Apr 16, 2024 | 20.79 | 20.79 | 20.44 | 20.53 | 20.53 | 478,200 |
Apr 15, 2024 | 21.13 | 21.34 | 20.67 | 20.88 | 20.88 | 392,000 |
Apr 12, 2024 | 20.87 | 21.05 | 20.80 | 20.99 | 20.99 | 389,100 |
Apr 11, 2024 | 21.37 | 21.37 | 20.97 | 21.09 | 21.09 | 371,100 |
Apr 10, 2024 | 21.60 | 21.60 | 21.15 | 21.22 | 21.22 | 770,500 |
Apr 9, 2024 | 21.72 | 22.13 | 21.72 | 22.11 | 22.11 | 525,300 |
Apr 8, 2024 | 21.42 | 21.74 | 21.38 | 21.71 | 21.71 | 478,200 |
Apr 5, 2024 | 21.18 | 21.53 | 21.10 | 21.20 | 21.20 | 471,000 |
Apr 4, 2024 | 21.54 | 21.87 | 21.25 | 21.31 | 21.31 | 723,500 |
Apr 3, 2024 | 21.06 | 21.33 | 21.06 | 21.25 | 21.25 | 649,800 |
Apr 2, 2024 | 21.32 | 21.34 | 21.02 | 21.18 | 21.18 | 656,300 |
Apr 1, 2024 | 22.19 | 22.19 | 21.44 | 21.51 | 21.51 | 574,500 |
Mar 28, 2024 | 21.69 | 22.08 | 21.55 | 21.96 | 21.96 | 901,800 |
Mar 27, 2024 | 21.37 | 21.75 | 21.37 | 21.73 | 21.73 | 1,118,800 |
Mar 26, 2024 | 21.46 | 21.52 | 21.11 | 21.28 | 21.28 | 415,400 |
Mar 25, 2024 | 21.36 | 21.56 | 21.25 | 21.32 | 21.32 | 389,900 |
Mar 22, 2024 | 21.87 | 21.87 | 21.23 | 21.28 | 21.28 | 379,000 |
Mar 21, 2024 | 21.74 | 22.03 | 21.68 | 21.75 | 21.75 | 633,800 |
Mar 20, 2024 | 21.03 | 21.75 | 20.99 | 21.65 | 21.65 | 473,100 |
Mar 19, 2024 | 20.96 | 21.23 | 20.96 | 21.05 | 21.05 | 531,000 |
Mar 18, 2024 | 21.02 | 21.23 | 20.82 | 20.95 | 20.95 | 691,000 |
Mar 15, 2024 | 20.87 | 21.26 | 20.83 | 21.04 | 21.04 | 1,642,800 |
Mar 14, 2024 | 21.25 | 21.25 | 20.82 | 20.93 | 20.93 | 940,900 |
Mar 13, 2024 | 21.29 | 21.54 | 21.14 | 21.26 | 21.26 | 417,000 |
Mar 12, 2024 | 21.29 | 21.42 | 21.05 | 21.26 | 21.26 | 600,400 |
Mar 11, 2024 | 21.46 | 21.55 | 21.30 | 21.39 | 21.39 | 463,400 |
Mar 8, 2024 | 21.46 | 21.65 | 21.35 | 21.44 | 21.44 | 475,800 |
Mar 7, 2024 | 21.44 | 21.59 | 21.24 | 21.26 | 21.26 | 388,400 |
Mar 6, 2024 | 21.38 | 21.72 | 20.94 | 21.30 | 21.30 | 657,400 |
Mar 5, 2024 | 20.71 | 21.60 | 20.57 | 21.42 | 21.42 | 822,800 |
Mar 4, 2024 | 20.82 | 21.13 | 20.64 | 20.76 | 20.76 | 707,200 |
Mar 1, 2024 | 20.83 | 20.96 | 20.37 | 20.81 | 20.81 | 571,600 |
Feb 29, 2024 | 21.13 | 21.29 | 20.85 | 20.96 | 20.96 | 707,700 |
Feb 28, 2024 | 20.86 | 20.98 | 20.79 | 20.80 | 20.80 | 509,600 |
Feb 27, 2024 | 20.92 | 21.16 | 20.82 | 20.98 | 20.98 | 457,700 |
Feb 26, 2024 | 21.10 | 21.31 | 20.87 | 20.88 | 20.88 | 572,700 |
Feb 23, 2024 | 21.24 | 21.42 | 20.97 | 21.16 | 21.16 | 415,700 |
Feb 22, 2024 | 21.33 | 21.49 | 21.09 | 21.17 | 21.17 | 451,000 |
Feb 21, 2024 | 21.33 | 21.48 | 21.19 | 21.43 | 21.43 | 481,500 |
Feb 20, 2024 | 21.42 | 21.63 | 21.35 | 21.41 | 21.41 | 760,200 |
Feb 16, 2024 | 21.54 | 21.90 | 21.38 | 21.63 | 21.63 | 659,800 |
Feb 15, 2024 | 0.26 Dividend | |||||
Feb 15, 2024 | 21.19 | 21.82 | 21.19 | 21.71 | 21.71 | 688,300 |
Feb 14, 2024 | 21.19 | 21.35 | 20.94 | 21.35 | 21.09 | 786,000 |
Feb 13, 2024 | 20.87 | 21.10 | 20.62 | 20.97 | 20.71 | 879,000 |
Feb 12, 2024 | 21.24 | 21.76 | 21.22 | 21.57 | 21.31 | 500,400 |
Feb 9, 2024 | 21.00 | 21.33 | 20.78 | 21.21 | 20.95 | 604,700 |
Feb 8, 2024 | 20.86 | 21.09 | 20.75 | 20.95 | 20.69 | 408,100 |
Feb 7, 2024 | 20.88 | 21.26 | 20.55 | 20.94 | 20.68 | 671,500 |
Feb 6, 2024 | 20.95 | 21.20 | 20.70 | 20.90 | 20.65 | 652,600 |
Feb 5, 2024 | 21.05 | 21.19 | 20.70 | 21.02 | 20.76 | 599,400 |
Feb 2, 2024 | 20.90 | 21.39 | 20.77 | 21.29 | 21.03 | 837,100 |
Feb 1, 2024 | 21.87 | 21.96 | 20.76 | 21.33 | 21.07 | 948,400 |
Jan 31, 2024 | 22.21 | 22.44 | 21.60 | 21.69 | 21.43 | 1,742,300 |
Jan 30, 2024 | 22.70 | 22.93 | 22.69 | 22.77 | 22.49 | 628,800 |
Jan 29, 2024 | 22.52 | 22.77 | 22.27 | 22.76 | 22.48 | 720,600 |
Jan 26, 2024 | 21.37 | 22.70 | 21.37 | 22.29 | 22.02 | 908,300 |
Jan 25, 2024 | 21.98 | 22.11 | 21.44 | 21.61 | 21.35 | 1,176,600 |
Jan 24, 2024 | 21.71 | 22.10 | 21.66 | 21.85 | 21.58 | 1,052,200 |
Jan 23, 2024 | 22.19 | 22.30 | 21.64 | 21.65 | 21.39 | 831,500 |
Jan 22, 2024 | 21.97 | 22.25 | 21.79 | 22.16 | 21.89 | 665,100 |
Jan 19, 2024 | 21.44 | 21.71 | 21.18 | 21.69 | 21.43 | 573,900 |
Jan 18, 2024 | 21.19 | 21.39 | 21.09 | 21.34 | 21.08 | 666,100 |
Jan 17, 2024 | 20.85 | 21.31 | 20.70 | 21.07 | 20.81 | 445,900 |
Jan 16, 2024 | 21.31 | 21.47 | 21.14 | 21.17 | 20.91 | 427,900 |
Jan 12, 2024 | 21.88 | 21.96 | 21.47 | 21.57 | 21.31 | 410,100 |
Jan 11, 2024 | 21.68 | 21.81 | 21.40 | 21.75 | 21.49 | 640,300 |
Jan 10, 2024 | 21.77 | 21.97 | 21.71 | 21.92 | 21.65 | 406,000 |
Jan 9, 2024 | 22.00 | 22.08 | 21.88 | 21.94 | 21.67 | 517,700 |
Jan 8, 2024 | 22.11 | 22.26 | 21.90 | 22.22 | 21.95 | 919,200 |
Jan 5, 2024 | 21.77 | 22.40 | 21.77 | 22.10 | 21.83 | 2,157,100 |
Jan 4, 2024 | 21.98 | 22.59 | 21.98 | 22.28 | 22.01 | 1,025,300 |
Jan 3, 2024 | 22.43 | 22.46 | 22.09 | 22.12 | 21.85 | 638,200 |
Jan 2, 2024 | 22.61 | 23.12 | 22.54 | 22.73 | 22.45 | 817,400 |
Dec 29, 2023 | 23.05 | 23.18 | 22.84 | 22.86 | 22.58 | 840,100 |
Dec 28, 2023 | 22.85 | 23.14 | 22.81 | 23.14 | 22.86 | 453,300 |
Dec 27, 2023 | 23.03 | 23.08 | 22.81 | 22.96 | 22.68 | 360,200 |
Dec 26, 2023 | 22.72 | 23.14 | 22.68 | 23.05 | 22.77 | 561,000 |
Dec 22, 2023 | 22.80 | 23.06 | 22.59 | 22.72 | 22.44 | 443,500 |
Dec 21, 2023 | 22.60 | 22.82 | 22.33 | 22.67 | 22.39 | 566,100 |
Dec 20, 2023 | 22.89 | 23.22 | 22.37 | 22.37 | 22.10 | 848,900 |
Dec 19, 2023 | 22.72 | 23.18 | 22.51 | 23.03 | 22.75 | 795,500 |
Dec 18, 2023 | 22.76 | 22.90 | 22.39 | 22.73 | 22.45 | 875,400 |
Dec 15, 2023 | 22.81 | 22.92 | 22.48 | 22.60 | 22.32 | 2,187,200 |
Dec 14, 2023 | 22.60 | 23.06 | 22.20 | 22.81 | 22.53 | 1,260,200 |
Dec 13, 2023 | 21.25 | 22.19 | 21.11 | 21.87 | 21.60 | 1,269,000 |
Dec 12, 2023 | 21.05 | 21.27 | 20.83 | 21.17 | 20.91 | 742,800 |
Dec 11, 2023 | 20.98 | 21.18 | 20.94 | 21.08 | 20.82 | 747,900 |
Dec 8, 2023 | 20.91 | 21.24 | 20.73 | 21.04 | 20.78 | 664,600 |
Dec 7, 2023 | 20.49 | 20.88 | 20.41 | 20.88 | 20.63 | 851,500 |
Dec 6, 2023 | 20.53 | 20.93 | 20.33 | 20.42 | 20.17 | 740,700 |
Dec 5, 2023 | 20.57 | 20.59 | 20.19 | 20.31 | 20.06 | 655,300 |
Dec 4, 2023 | 20.23 | 20.83 | 20.23 | 20.68 | 20.43 | 843,300 |
Dec 1, 2023 | 19.64 | 20.50 | 19.43 | 20.43 | 20.18 | 1,008,100 |
Nov 30, 2023 | 19.73 | 19.97 | 19.53 | 19.65 | 19.41 | 777,200 |
Nov 29, 2023 | 19.33 | 19.87 | 18.85 | 19.68 | 19.44 | 1,052,500 |
Nov 28, 2023 | 19.17 | 19.22 | 18.89 | 19.22 | 18.99 | 560,500 |
Nov 27, 2023 | 18.98 | 19.20 | 18.77 | 19.14 | 18.91 | 690,000 |
Nov 24, 2023 | 19.18 | 19.28 | 18.96 | 19.10 | 18.87 | 231,400 |
Nov 22, 2023 | 19.36 | 19.41 | 19.00 | 19.10 | 18.87 | 639,700 |
Nov 21, 2023 | 19.46 | 19.46 | 19.18 | 19.22 | 18.99 | 658,700 |
Nov 20, 2023 | 19.40 | 19.57 | 19.16 | 19.49 | 19.25 | 843,000 |
Nov 17, 2023 | 0.26 Dividend | |||||
Nov 17, 2023 | 19.41 | 19.59 | 19.30 | 19.42 | 19.18 | 607,100 |
Nov 16, 2023 | 19.47 | 19.51 | 19.06 | 19.46 | 18.97 | 784,800 |
Nov 15, 2023 | 19.42 | 19.77 | 19.04 | 19.39 | 18.90 | 863,700 |
Nov 14, 2023 | 18.76 | 19.81 | 18.58 | 19.48 | 18.99 | 1,156,400 |
Nov 13, 2023 | 18.18 | 18.36 | 17.96 | 18.11 | 17.65 | 671,000 |
Nov 10, 2023 | 18.17 | 18.46 | 17.98 | 18.22 | 17.76 | 565,500 |
Nov 9, 2023 | 18.23 | 18.26 | 17.95 | 18.11 | 17.65 | 905,300 |
Nov 8, 2023 | 18.34 | 18.34 | 18.07 | 18.19 | 17.73 | 950,500 |
Nov 7, 2023 | 18.83 | 18.83 | 18.32 | 18.33 | 17.86 | 905,300 |
Nov 6, 2023 | 19.20 | 19.23 | 18.83 | 18.83 | 18.35 | 977,900 |
Nov 3, 2023 | 19.04 | 19.67 | 19.04 | 19.21 | 18.72 | 834,000 |
Nov 2, 2023 | 18.17 | 18.90 | 18.17 | 18.88 | 18.40 | 772,300 |
Nov 1, 2023 | 17.91 | 18.08 | 17.71 | 18.00 | 17.54 | 857,200 |
Oct 31, 2023 | 17.99 | 18.16 | 17.75 | 17.93 | 17.48 | 818,300 |
Oct 30, 2023 | 18.16 | 18.25 | 17.64 | 18.00 | 17.54 | 904,800 |
Oct 27, 2023 | 18.18 | 18.84 | 17.47 | 17.81 | 17.36 | 1,171,000 |
Oct 26, 2023 | 17.72 | 18.24 | 17.72 | 18.13 | 17.67 | 1,417,700 |
Oct 25, 2023 | 17.38 | 17.76 | 17.33 | 17.68 | 17.23 | 1,097,500 |
Oct 24, 2023 | 17.60 | 17.78 | 17.18 | 17.52 | 17.08 | 919,900 |
Oct 23, 2023 | 17.22 | 17.72 | 17.22 | 17.55 | 17.10 | 1,051,200 |
Oct 20, 2023 | 17.95 | 17.95 | 17.26 | 17.26 | 16.82 | 822,200 |
Oct 19, 2023 | 18.15 | 18.52 | 17.92 | 17.94 | 17.48 | 523,800 |
Oct 18, 2023 | 18.51 | 18.51 | 18.00 | 18.11 | 17.65 | 581,400 |
Oct 17, 2023 | 18.30 | 18.99 | 18.30 | 18.59 | 18.12 | 931,400 |
Oct 16, 2023 | 18.02 | 18.51 | 18.01 | 18.49 | 18.02 | 906,900 |
Oct 13, 2023 | 18.27 | 18.27 | 17.82 | 17.92 | 17.47 | 896,900 |
Oct 12, 2023 | 18.33 | 18.33 | 17.93 | 18.08 | 17.62 | 607,300 |
Oct 11, 2023 | 18.27 | 18.54 | 18.13 | 18.29 | 17.83 | 432,900 |
Oct 10, 2023 | 18.15 | 18.46 | 18.10 | 18.27 | 17.81 | 498,200 |
Oct 9, 2023 | 17.82 | 18.08 | 17.69 | 18.02 | 17.56 | 722,100 |
Oct 6, 2023 | 17.50 | 18.12 | 17.34 | 17.93 | 17.48 | 987,600 |
Oct 5, 2023 | 17.38 | 17.73 | 17.32 | 17.66 | 17.21 | 625,900 |
Oct 4, 2023 | 17.39 | 17.62 | 17.24 | 17.38 | 16.94 | 645,500 |
Oct 3, 2023 | 17.60 | 17.60 | 17.31 | 17.52 | 17.08 | 531,600 |
Oct 2, 2023 | 18.05 | 18.10 | 17.54 | 17.63 | 17.18 | 841,300 |
Sep 29, 2023 | 18.05 | 18.22 | 17.98 | 18.05 | 17.59 | 1,024,000 |
Sep 28, 2023 | 18.01 | 18.22 | 17.84 | 17.86 | 17.41 | 1,018,200 |
Sep 27, 2023 | 18.10 | 18.20 | 17.89 | 18.08 | 17.62 | 881,400 |
Sep 26, 2023 | 18.01 | 18.18 | 17.80 | 17.96 | 17.50 | 1,360,800 |
Sep 25, 2023 | 18.09 | 18.30 | 18.09 | 18.22 | 17.76 | 593,600 |
Sep 22, 2023 | 18.38 | 18.47 | 18.14 | 18.19 | 17.73 | 995,500 |
Sep 21, 2023 | 18.25 | 18.43 | 18.06 | 18.33 | 17.86 | 974,000 |
Sep 20, 2023 | 18.57 | 18.66 | 18.31 | 18.39 | 17.92 | 907,700 |
Sep 19, 2023 | 18.38 | 18.55 | 18.25 | 18.45 | 17.98 | 1,117,200 |
Sep 18, 2023 | 18.26 | 18.53 | 18.12 | 18.32 | 17.86 | 943,700 |
Sep 15, 2023 | 17.79 | 18.27 | 17.61 | 18.26 | 17.80 | 3,582,500 |
Sep 14, 2023 | 17.77 | 17.90 | 17.60 | 17.79 | 17.34 | 1,065,200 |
Sep 13, 2023 | 17.92 | 17.95 | 17.41 | 17.57 | 17.12 | 1,037,100 |
Sep 12, 2023 | 18.04 | 18.12 | 17.77 | 17.84 | 17.39 | 992,700 |
Sep 11, 2023 | 18.34 | 18.50 | 17.93 | 17.96 | 17.50 | 736,600 |
Sep 8, 2023 | 18.18 | 18.50 | 17.98 | 18.30 | 17.84 | 741,300 |
Sep 7, 2023 | 18.22 | 18.45 | 18.03 | 18.08 | 17.62 | 1,245,000 |
Sep 6, 2023 | 18.77 | 18.88 | 18.24 | 18.29 | 17.83 | 610,800 |
Sep 5, 2023 | 19.16 | 19.16 | 18.83 | 18.87 | 18.39 | 566,800 |
Sep 1, 2023 | 19.12 | 19.47 | 19.07 | 19.31 | 18.82 | 511,700 |
Aug 31, 2023 | 19.04 | 19.15 | 18.83 | 18.91 | 18.43 | 625,300 |
Aug 30, 2023 | 19.17 | 19.19 | 18.81 | 19.01 | 18.53 | 494,900 |
Aug 29, 2023 | 18.99 | 19.36 | 18.82 | 19.18 | 18.69 | 434,000 |
Aug 28, 2023 | 18.85 | 19.21 | 18.84 | 18.93 | 18.45 | 619,900 |
Aug 25, 2023 | 18.90 | 19.06 | 18.41 | 18.68 | 18.21 | 575,000 |
Aug 24, 2023 | 18.79 | 19.15 | 18.78 | 18.83 | 18.35 | 685,600 |
Aug 23, 2023 | 18.59 | 19.01 | 18.48 | 18.86 | 18.38 | 649,700 |
Aug 22, 2023 | 18.85 | 19.14 | 18.49 | 18.61 | 18.14 | 722,200 |
Aug 21, 2023 | 19.16 | 19.40 | 18.81 | 18.92 | 18.44 | 1,057,700 |
Aug 18, 2023 | 0.26 Dividend | |||||
Aug 18, 2023 | 19.00 | 19.48 | 18.88 | 19.22 | 18.73 | 712,900 |
Aug 17, 2023 | 18.75 | 19.49 | 18.74 | 19.46 | 18.71 | 1,184,400 |
Aug 16, 2023 | 18.59 | 18.92 | 18.50 | 18.58 | 17.87 | 839,000 |
Aug 15, 2023 | 19.35 | 19.36 | 18.52 | 18.64 | 17.92 | 928,200 |
Aug 14, 2023 | 20.00 | 20.00 | 19.56 | 19.64 | 18.89 | 496,400 |
Aug 11, 2023 | 20.29 | 20.64 | 20.06 | 20.13 | 19.36 | 685,200 |
Aug 10, 2023 | 20.32 | 20.70 | 20.29 | 20.43 | 19.65 | 537,000 |
Aug 9, 2023 | 20.23 | 20.34 | 19.99 | 20.27 | 19.49 | 443,000 |
Aug 8, 2023 | 20.12 | 20.39 | 19.54 | 20.38 | 19.60 | 661,500 |
Aug 7, 2023 | 20.30 | 20.57 | 20.23 | 20.53 | 19.74 | 396,700 |
Aug 4, 2023 | 20.22 | 20.68 | 20.12 | 20.32 | 19.54 | 448,100 |
Aug 3, 2023 | 20.35 | 20.49 | 20.12 | 20.30 | 19.52 | 666,400 |
Aug 2, 2023 | 20.11 | 20.51 | 19.80 | 20.49 | 19.70 | 910,300 |
Aug 1, 2023 | 20.64 | 20.71 | 19.89 | 20.38 | 19.60 | 1,096,100 |
Jul 31, 2023 | 21.23 | 21.51 | 20.46 | 20.69 | 19.90 | 1,114,100 |
Jul 28, 2023 | 22.00 | 22.08 | 20.89 | 21.36 | 20.54 | 1,294,600 |
Jul 27, 2023 | 22.56 | 22.59 | 21.77 | 21.92 | 21.08 | 1,341,400 |
Jul 26, 2023 | 21.71 | 22.50 | 21.55 | 22.40 | 21.54 | 1,121,500 |
Jul 25, 2023 | 21.65 | 21.81 | 21.32 | 21.40 | 20.58 | 1,184,500 |
Jul 24, 2023 | 20.85 | 21.97 | 20.85 | 21.68 | 20.85 | 1,390,700 |
Jul 21, 2023 | 21.41 | 21.41 | 20.84 | 20.94 | 20.14 | 1,043,100 |
Jul 20, 2023 | 21.43 | 21.56 | 20.95 | 21.20 | 20.39 | 1,259,500 |
Jul 19, 2023 | 20.74 | 21.60 | 20.45 | 21.52 | 20.69 | 1,181,100 |
Jul 18, 2023 | 19.44 | 20.72 | 19.44 | 20.68 | 19.89 | 1,180,200 |
Jul 17, 2023 | 19.19 | 19.52 | 19.06 | 19.40 | 18.66 | 576,400 |
Jul 14, 2023 | 19.58 | 19.58 | 18.85 | 19.24 | 18.50 | 744,200 |
Jul 13, 2023 | 19.27 | 19.71 | 19.11 | 19.50 | 18.75 | 952,100 |
Jul 12, 2023 | 19.08 | 19.26 | 18.90 | 19.18 | 18.44 | 795,300 |
Jul 11, 2023 | 18.64 | 18.92 | 18.48 | 18.67 | 17.95 | 1,067,800 |
Jul 10, 2023 | 18.43 | 18.94 | 18.37 | 18.63 | 17.91 | 813,200 |
Jul 7, 2023 | 17.97 | 18.66 | 17.97 | 18.51 | 17.80 | 901,300 |
Jul 6, 2023 | 18.00 | 18.00 | 17.41 | 17.92 | 17.23 | 1,052,400 |
Jul 5, 2023 | 18.34 | 18.57 | 18.06 | 18.21 | 17.51 | 618,700 |
Jul 3, 2023 | 18.06 | 18.63 | 18.06 | 18.58 | 17.87 | 276,400 |
Jun 30, 2023 | 18.28 | 18.28 | 17.88 | 18.01 | 17.32 | 554,700 |
Jun 29, 2023 | 17.97 | 18.36 | 17.95 | 18.10 | 17.41 | 876,300 |
Jun 28, 2023 | 18.04 | 18.13 | 17.64 | 17.91 | 17.22 | 675,300 |
Jun 27, 2023 | 17.89 | 18.42 | 17.72 | 18.24 | 17.54 | 473,100 |
Jun 26, 2023 | 17.80 | 18.28 | 17.80 | 17.88 | 17.19 | 454,800 |
Jun 23, 2023 | 17.82 | 18.07 | 17.50 | 17.66 | 16.98 | 732,700 |
Jun 22, 2023 | 18.47 | 18.47 | 17.75 | 17.97 | 17.28 | 979,900 |
Jun 21, 2023 | 18.76 | 18.77 | 18.51 | 18.52 | 17.81 | 500,000 |
Jun 20, 2023 | 19.11 | 19.11 | 18.70 | 18.85 | 18.13 | 680,900 |
Jun 16, 2023 | 19.36 | 19.36 | 18.68 | 19.21 | 18.47 | 2,947,900 |
Jun 15, 2023 | 19.00 | 19.45 | 19.00 | 19.34 | 18.60 | 644,000 |
Jun 14, 2023 | 19.76 | 19.86 | 18.99 | 19.15 | 18.41 | 883,900 |
Jun 13, 2023 | 19.28 | 19.79 | 19.20 | 19.68 | 18.92 | 726,200 |
Jun 12, 2023 | 19.13 | 19.63 | 19.01 | 19.24 | 18.50 | 829,600 |
Jun 9, 2023 | 19.22 | 19.37 | 18.97 | 19.08 | 18.35 | 774,400 |
Jun 8, 2023 | 19.34 | 19.37 | 18.81 | 19.21 | 18.47 | 727,000 |
Jun 7, 2023 | 18.89 | 19.60 | 18.63 | 19.48 | 18.73 | 1,054,300 |
Jun 6, 2023 | 17.57 | 18.74 | 17.53 | 18.70 | 17.98 | 844,800 |
Jun 5, 2023 | 17.98 | 17.98 | 17.32 | 17.65 | 16.97 | 898,600 |
Jun 2, 2023 | 17.32 | 18.17 | 17.13 | 18.06 | 17.37 | 778,800 |
Jun 1, 2023 | 16.62 | 17.32 | 16.30 | 16.98 | 16.33 | 869,100 |
May 31, 2023 | 16.81 | 16.88 | 16.25 | 16.49 | 15.86 | 866,200 |
May 30, 2023 | 16.88 | 17.06 | 16.45 | 16.84 | 16.19 | 853,500 |
May 26, 2023 | 16.89 | 17.03 | 16.58 | 16.82 | 16.17 | 670,600 |
May 25, 2023 | 16.99 | 17.11 | 16.44 | 16.86 | 16.21 | 638,600 |
May 24, 2023 | 17.24 | 17.25 | 16.86 | 17.12 | 16.46 | 653,500 |
May 23, 2023 | 17.39 | 17.99 | 17.32 | 17.35 | 16.68 | 796,000 |
May 22, 2023 | 16.86 | 17.38 | 16.67 | 17.37 | 16.70 | 681,800 |
May 19, 2023 | 0.26 Dividend | |||||
May 19, 2023 | 17.04 | 17.15 | 16.32 | 16.67 | 16.03 | 1,275,400 |
May 18, 2023 | 17.18 | 17.43 | 16.86 | 17.26 | 16.35 | 1,336,300 |
May 17, 2023 | 16.57 | 17.24 | 16.37 | 17.18 | 16.27 | 1,367,200 |
May 16, 2023 | 16.31 | 16.55 | 16.17 | 16.25 | 15.39 | 1,219,500 |
May 15, 2023 | 15.74 | 16.64 | 15.68 | 16.29 | 15.43 | 1,858,800 |
May 12, 2023 | 15.76 | 15.87 | 15.08 | 15.62 | 14.79 | 1,664,000 |
May 11, 2023 | 16.10 | 16.27 | 15.58 | 15.62 | 14.79 | 1,546,500 |
May 10, 2023 | 16.95 | 17.05 | 16.25 | 16.31 | 15.45 | 688,100 |
May 9, 2023 | 16.96 | 17.09 | 16.61 | 16.70 | 15.82 | 936,500 |
May 8, 2023 | 17.60 | 17.66 | 16.89 | 17.09 | 16.19 | 1,503,000 |
May 5, 2023 | 17.44 | 17.59 | 16.83 | 17.09 | 16.19 | 1,004,700 |
May 4, 2023 | 16.63 | 17.04 | 16.28 | 16.73 | 15.85 | 2,625,400 |
May 3, 2023 | 17.00 | 17.40 | 16.77 | 17.02 | 16.12 | 1,979,000 |
May 2, 2023 | 18.13 | 18.25 | 16.80 | 16.87 | 15.98 | 1,815,600 |
May 1, 2023 | 19.02 | 19.09 | 18.14 | 18.21 | 17.25 | 1,225,800 |
Apr 28, 2023 | 19.44 | 19.79 | 19.00 | 19.11 | 18.10 | 1,032,300 |
Apr 27, 2023 | 18.97 | 19.50 | 18.93 | 19.38 | 18.36 | 998,200 |
Apr 26, 2023 | 19.07 | 19.50 | 18.72 | 18.85 | 17.85 | 1,096,100 |
Apr 25, 2023 | 19.56 | 20.12 | 18.90 | 18.99 | 17.99 | 1,004,800 |
Related Tickers
CPF Central Pacific Financial Corp.
19.95
-0.05%
BOH Bank of Hawaii Corporation
58.67
+0.81%
TBNK Territorial Bancorp Inc.
7.27
0.00%
CVBF CVB Financial Corp.
17.09
-0.06%
ABCB Ameris Bancorp
48.25
+0.81%
WSFS WSFS Financial Corporation
45.08
+0.27%
FRME First Merchants Corporation
35.05
+0.95%
FFBC First Financial Bancorp.
22.55
-0.22%
CBU Community Bank System, Inc.
45.35
+1.75%
BY Byline Bancorp, Inc.
21.43
+0.61%