Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.96 | -0.05 | -0.23% | 21.82 | 22.11 | 21.61 | 390,621 |
| May 16 2024 | 22.01 | -0.04 | -0.18% | 22.00 | 22.14 | 21.935 | 553,690 |
| May 15 2024 | 22.05 | -0.33 | -1.47% | 22.62 | 22.68 | 21.86 | 713,638 |
| May 14 2024 | 22.38 | 0.28 | 1.27% | 22.18 | 22.40 | 22.12 | 323,861 |
| May 13 2024 | 22.10 | -0.01 | -0.05% | 22.22 | 22.295 | 22.07 | 355,717 |
| May 10 2024 | 22.11 | 0.01 | 0.05% | 22.00 | 22.175 | 21.89 | 278,164 |
| May 09 2024 | 22.10 | -0.02 | -0.09% | 22.20 | 22.24 | 21.96 | 441,440 |
| May 08 2024 | 22.12 | 0.18 | 0.82% | 21.80 | 22.32 | 21.75 | 554,112 |
| May 07 2024 | 21.94 | -0.10 | -0.45% | 22.11 | 22.24 | 21.94 | 398,802 |
| May 06 2024 | 22.04 | 0.26 | 1.19% | 21.85 | 22.095 | 21.75 | 591,112 |
| May 03 2024 | 21.78 | 0.09 | 0.41% | 21.93 | 22.07 | 21.73 | 446,178 |
| May 02 2024 | 21.69 | 0.14 | 0.65% | 21.67 | 21.81 | 21.44 | 441,647 |
| May 01 2024 | 21.55 | 0.46 | 2.18% | 21.17 | 21.95 | 21.12 | 749,417 |
| Apr 30 2024 | 21.09 | -0.42 | -1.95% | 21.45 | 21.795 | 21.07 | 748,338 |
| Apr 29 2024 | 21.51 | -0.38 | -1.74% | 22.04 | 22.04 | 21.40 | 872,156 |
| Apr 26 2024 | 21.89 | -0.18 | -0.82% | 22.10 | 22.575 | 21.86 | 641,078 |
| Apr 25 2024 | 22.07 | -0.14 | -0.63% | 22.05 | 22.18 | 21.75 | 717,188 |
| Apr 24 2024 | 22.21 | 0.25 | 1.14% | 21.71 | 22.265 | 21.50 | 764,700 |
| Apr 23 2024 | 21.96 | 0.29 | 1.34% | 21.64 | 22.05 | 21.545 | 804,126 |
| Apr 22 2024 | 21.67 | 0.67 | 3.19% | 20.96 | 21.83 | 20.83 | 1,235,851 |
| Apr 19 2024 | 21.00 | 0.47 | 2.29% | 20.57 | 21.04 | 20.57 | 866,053 |
| Apr 18 2024 | 20.53 | -0.01 | -0.05% | 20.62 | 20.80 | 20.32 | 883,141 |
| Apr 17 2024 | 20.54 | 0.01 | 0.05% | 20.81 | 20.85 | 20.485 | 501,783 |
| Apr 16 2024 | 20.53 | -0.35 | -1.68% | 20.79 | 20.79 | 20.445 | 464,885 |
| Apr 15 2024 | 20.88 | -0.11 | -0.52% | 21.13 | 21.34 | 20.67 | 391,995 |
| Apr 12 2024 | 20.99 | -0.10 | -0.47% | 20.87 | 21.05 | 20.8004 | 389,051 |
| Apr 11 2024 | 21.09 | -0.13 | -0.61% | 21.37 | 21.37 | 20.97 | 371,129 |
| Apr 10 2024 | 21.22 | -0.89 | -4.03% | 21.525 | 21.53 | 21.15 | 761,459 |
| Apr 09 2024 | 22.11 | 0.40 | 1.84% | 21.72 | 22.13 | 21.72 | 525,315 |
| Apr 08 2024 | 21.71 | 0.51 | 2.41% | 21.42 | 21.74 | 21.375 | 478,243 |
| Apr 05 2024 | 21.20 | -0.11 | -0.52% | 21.18 | 21.33 | 21.10 | 468,845 |
| Apr 04 2024 | 21.31 | 0.06 | 0.28% | 21.54 | 21.87 | 21.245 | 723,492 |
| Apr 03 2024 | 21.25 | 0.07 | 0.33% | 21.06 | 21.33 | 21.06 | 649,750 |
| Apr 02 2024 | 21.18 | -0.33 | -1.53% | 21.32 | 21.34 | 21.02 | 646,271 |
| Apr 01 2024 | 21.51 | -0.45 | -2.05% | 22.19 | 22.19 | 21.44 | 574,499 |
| Mar 28 2024 | 21.96 | 0.23 | 1.06% | 21.69 | 22.08 | 21.55 | 901,764 |
| Mar 27 2024 | 21.73 | 0.45 | 2.11% | 21.37 | 21.75 | 21.37 | 1,118,751 |
| Mar 26 2024 | 21.28 | -0.04 | -0.19% | 21.46 | 21.55 | 21.11 | 415,365 |
| Mar 25 2024 | 21.32 | 0.04 | 0.19% | 21.36 | 21.56 | 21.255 | 389,912 |
| Mar 22 2024 | 21.28 | -0.47 | -2.16% | 21.87 | 21.87 | 21.225 | 378,969 |
| Mar 21 2024 | 21.75 | 0.10 | 0.46% | 21.74 | 22.03 | 21.68 | 633,818 |
| Mar 20 2024 | 21.65 | 0.60 | 2.85% | 21.03 | 21.755 | 20.985 | 473,121 |
| Mar 19 2024 | 21.05 | 0.10 | 0.48% | 20.96 | 21.23 | 20.95 | 531,020 |
| Mar 18 2024 | 20.95 | -0.09 | -0.43% | 21.02 | 21.225 | 20.82 | 691,045 |
| Mar 15 2024 | 21.04 | 0.11 | 0.53% | 20.87 | 21.26 | 20.825 | 1,629,107 |
| Mar 14 2024 | 20.93 | -0.34 | -1.60% | 21.25 | 21.25 | 20.815 | 940,856 |
| Mar 13 2024 | 21.27 | 0.01 | 0.05% | 21.29 | 21.54 | 21.14 | 416,997 |
| Mar 12 2024 | 21.26 | -0.13 | -0.61% | 21.29 | 21.425 | 21.05 | 600,388 |
| Mar 11 2024 | 21.39 | -0.05 | -0.23% | 21.46 | 21.55 | 21.30 | 463,426 |
| Mar 08 2024 | 21.44 | 0.18 | 0.82% | 21.46 | 21.65 | 21.22 | 475,783 |
| Mar 07 2024 | 21.265 | -0.04 | -0.16% | 21.44 | 21.59 | 21.24 | 388,365 |
| Mar 06 2024 | 21.30 | -0.12 | -0.56% | 21.38 | 21.7183 | 20.9401 | 657,368 |
| Mar 05 2024 | 21.42 | 0.66 | 3.18% | 20.71 | 21.60 | 20.571 | 822,767 |
| Mar 04 2024 | 20.76 | -0.05 | -0.24% | 20.82 | 21.1304 | 20.635 | 707,253 |
| Mar 01 2024 | 20.81 | -0.15 | -0.72% | 20.83 | 20.9599 | 20.37 | 571,564 |
| Feb 29 2024 | 20.96 | 0.16 | 0.77% | 21.13 | 21.29 | 20.85 | 707,703 |
| Feb 28 2024 | 20.80 | -0.18 | -0.86% | 20.86 | 20.98 | 20.79 | 509,644 |
| Feb 27 2024 | 20.98 | 0.10 | 0.48% | 20.92 | 21.16 | 20.815 | 457,736 |
| Feb 26 2024 | 20.88 | -0.28 | -1.32% | 21.10 | 21.31 | 20.87 | 572,694 |
| Feb 23 2024 | 21.16 | -0.01 | -0.05% | 21.24 | 21.42 | 20.97 | 415,691 |
| Feb 22 2024 | 21.17 | -0.26 | -1.21% | 21.33 | 21.49 | 21.095 | 451,018 |
| Feb 21 2024 | 21.43 | 0.02 | 0.09% | 21.33 | 21.48 | 21.1899 | 481,477 |
| Feb 20 2024 | 21.41 | -0.22 | -1.02% | 21.42 | 21.63 | 21.35 | 760,226 |
