XNAS
Datos históricos de First Hawaiian, Inc.
First Hawaiian, Inc. · FHB
$24.69
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:19:08 UTC
- Variación en el periodo
- +5.11%
- Máximo
- US$30.58
- 7 de julio de 2026
- Mínimo
- US$22.65
- 16 de octubre de 2025
- Volumen medio diario
- 1.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.92 | 24.93 | 24.62 | 24.69 | −1.08% | 1.33 M |
| 8 oct 2026 | 24.62 | 24.99 | 24.48 | 24.96 | +1.30% | 2.66 M |
| 7 oct 2026 | 24.92 | 24.92 | 24.47 | 24.64 | −1.44% | 3.02 M |
| 6 oct 2026 | 25.11 | 25.20 | 24.96 | 25.00 | −0.16% | 2.98 M |
| 5 oct 2026 | 25.26 | 25.42 | 24.94 | 25.04 | −0.87% | 2.05 M |
| 2 oct 2026 | 25.07 | 25.34 | 24.93 | 25.26 | +1.45% | 2.41 M |
| 1 oct 2026 | 24.70 | 24.95 | 24.28 | 24.90 | +1.14% | 2.17 M |
| 30 sep 2026 | 24.81 | 24.92 | 24.48 | 24.62 | −0.81% | 1.65 M |
| 29 sep 2026 | 24.96 | 25.08 | 24.69 | 24.82 | −0.56% | 1.97 M |
| 28 sep 2026 | 25.20 | 25.23 | 24.94 | 24.96 | −1.15% | 1.94 M |
| 25 sep 2026 | 25.20 | 25.35 | 25.10 | 25.25 | +0.52% | 1.83 M |
| 24 sep 2026 | 24.84 | 25.18 | 24.68 | 25.12 | +1.37% | 1.94 M |
| 23 sep 2026 | 25.13 | 25.27 | 24.75 | 24.78 | −1.59% | 2.85 M |
| 22 sep 2026 | 25.57 | 25.66 | 25.17 | 25.18 | −1.25% | 2.94 M |
| 21 sep 2026 | 25.98 | 25.98 | 25.46 | 25.50 | −1.01% | 2.43 M |
| 18 sep 2026 | 25.70 | 25.88 | 25.54 | 25.76 | −0.19% | 4.17 M |
| 17 sep 2026 | 25.77 | 25.94 | 25.57 | 25.81 | +0.78% | 1.84 M |
| 16 sep 2026 | 25.81 | 25.92 | 25.17 | 25.61 | −0.93% | 2.81 M |
| 15 sep 2026 | 25.77 | 25.97 | 25.63 | 25.85 | +0.27% | 2.11 M |
| 14 sep 2026 | 25.79 | 26.05 | 25.66 | 25.78 | +0.10% | 1.52 M |
| 11 sep 2026 | 25.81 | 25.99 | 25.43 | 25.76 | +0.33% | 1.94 M |
| 10 sep 2026 | 25.58 | 25.71 | 25.28 | 25.67 | +0.23% | 1.85 M |
| 9 sep 2026 | 25.68 | 25.79 | 25.32 | 25.61 | −0.77% | 1.62 M |
| 8 sep 2026 | 25.99 | 26.16 | 25.79 | 25.81 | −1.00% | 1.81 M |
| 4 sep 2026 | 25.97 | 26.18 | 25.86 | 26.07 | +0.27% | 1.31 M |
| 3 sep 2026 | 25.79 | 26.07 | 25.78 | 26.00 | +0.97% | 1.64 M |
| 2 sep 2026 | 25.30 | 26.01 | 25.30 | 25.75 | +1.98% | 1.62 M |
| 1 sep 2026 | 25.55 | 25.73 | 25.20 | 25.25 | −1.41% | 2 M |
| 31 ago 2026 | 25.80 | 25.95 | 25.51 | 25.61 | −0.70% | 1.56 M |
| 28 ago 2026 | 25.84 | 26.03 | 25.72 | 25.79 | −0.12% | 1.56 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.