Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	FHB	25.66	25.745	25.42	25.54	0.01	618,310	5,764	25.04	26.05
2025-07-17	Q	FHB	25.23	25.60	25.22	25.53	0.29	1,201,786	9,305	22.14	29.28
2025-07-16	Q	FHB	25.30	25.38	24.85	25.24	0.19	549,350	8,006	24.99	25.56
2025-07-15	Q	FHB	25.97	26.00	25.04	25.05	-0.99	1,263,458	10,756	22.87	28.69
2025-07-14	Q	FHB	25.87	26.06	25.76	26.04	0.17	1,193,855	13,530	23.63	28.58
2025-07-11	Q	FHB	26.01	26.10	25.76	25.87	-0.34	1,005,971	11,862	23.55	28.58
2025-07-10	Q	FHB	26.06	26.375	25.87	26.21	0.05	1,148,597	10,061	22.39	28.58
2025-07-09	Q	FHB	26.63	26.72	26.02	26.16	-0.27	1,399,471	9,647	22.32	29.01
2025-07-08	Q	FHB	25.80	26.57	25.115	26.43	0.16	1,433,465	10,525	22.21	26.73
2025-07-07	Q	FHB	26.34	26.71	26.11	26.27	-0.14	1,255,302	10,250	23.51	26.65
2025-07-04	Q	FHB	26.29	26.60	26.11	26.41	0.19	0	0	23.51	28.84
2025-07-03	Q	FHB	26.29	26.60	26.11	26.41	0.19	1,043,568	7,063	23.51	28.84
2025-07-02	Q	FHB	25.94	26.23	25.61	26.22	0.50	2,777,215	13,280	25.65	29.85
2025-07-01	Q	FHB	24.87	26.08	24.825	25.72	0.76	1,171,398	12,487	19.54	28.50
2025-06-30	Q	FHB	24.91	25.09	24.86	24.96	0.13	859,590	6,567	22.52	27.50
2025-06-27	Q	FHB	24.81	25.005	24.69	24.83	0.10	1,572,063	9,192	22.58	26.88
2025-06-26	Q	FHB	24.31	24.765	24.30	24.73	0.47	521,000	6,512	20.73	24.79
2025-06-25	Q	FHB	24.43	24.48	24.21	24.26	-0.20	846,296	8,096	20.73	24.79
2025-06-24	Q	FHB	24.21	24.70	24.21	24.46	0.41	2,624,683	15,869	24.00	26.83
2025-06-23	Q	FHB	23.28	24.06	23.21	24.05	0.71	646,018	6,847	20.34	26.41
2025-06-20	Q	FHB	23.28	23.49	23.23	23.34	0.18	1,023,254	5,600	20.34	24.79
2025-06-19	Q	FHB	23.02	23.35	23.015	23.16	0.12	0	0	20.34	25.56
2025-06-18	Q	FHB	23.02	23.35	23.015	23.16	0.12	545,746	6,460	20.34	25.56
2025-06-17	Q	FHB	23.09	23.31	22.91	23.04	-0.23	864,083	6,543	20.91	25.11
2025-06-16	Q	FHB	23.64	23.735	23.24	23.27	-0.14	609,579	9,958	21.04	23.27
2025-06-13	Q	FHB	23.91	24.2468	23.38	23.41	-0.74	1,370,472	11,150	23.34	24.79
2025-06-12	Q	FHB	24.12	24.18	23.79	24.15	-0.01	816,990	8,454	24.05	26.41
2025-06-11	Q	FHB	24.48	24.565	24.07	24.16	-0.22	850,890	9,316	14.90	26.61
2025-06-10	Q	FHB	24.23	24.54	24.12	24.38	0.21	571,161	7,970	21.04	26.72
2025-06-09	Q	FHB	24.25	24.39	24.04	24.17	0.035	564,379	8,920	21.04	29.97
2025-06-06	Q	FHB	23.71	24.195	23.71	24.135	0.525	519,053	6,975	23.69	26.36
2025-06-05	Q	FHB	23.58	23.695	23.42	23.61	0.02	696,760	9,666	21.04	23.58
2025-06-04	Q	FHB	23.87	24.00	23.525	23.59	-0.34	532,549	8,570	21.04	25.59
2025-06-03	Q	FHB	23.43	23.99	23.36	23.93	0.44	725,280	8,299	23.66	24.20
2025-06-02	Q	FHB	23.79	23.81	23.35	23.49	-0.39	589,155	7,907	20.34	26.36
2025-05-30	Q	FHB	23.81	23.96	23.655	23.88	0.01	1,086,734	6,417	20.34	26.36
2025-05-29	Q	FHB	23.65	23.87	23.57	23.87	0.25	469,897	5,118	23.12	23.86
2025-05-28	Q	FHB	23.87	23.96	23.4559	23.62	-0.30	481,673	4,787	23.16	24.56
2025-05-27	Q	FHB	23.65	23.93	23.41	23.92	0.50	446,724	5,618	20.34	24.06
2025-05-26	Q	FHB	23.24	23.52	23.12	23.42	-0.18	0	0	20.34	26.86
2025-05-23	Q	FHB	23.24	23.52	23.12	23.42	-0.18	405,579	5,518	20.34	26.86
2025-05-22	Q	FHB	23.36	23.735	23.36	23.60	0.10	830,057	6,800	20.34	26.73
2025-05-21	Q	FHB	24.03	24.10	23.50	23.50	-0.79	551,825	5,419	20.34	26.86
2025-05-20	Q	FHB	24.21	24.46	24.125	24.29	0.05	510,700	5,443	20.34	26.86
2025-05-19	Q	FHB	24.11	24.27	24.00	24.24	-0.09	525,663	5,971	20.34	28.22
2025-05-16	Q	FHB	24.58	24.66	24.368	24.59	0.08	563,340	5,535	13.41	28.22
2025-05-15	Q	FHB	24.50	24.59	24.38	24.51	-0.02	531,857	6,083	22.26	27.92
2025-05-14	Q	FHB	24.42	24.645	24.38	24.53	-0.01	665,152	8,924	24.12	27.22
2025-05-13	Q	FHB	24.69	24.7649	24.48	24.54	-0.10	831,996	8,942	22.26	25.08
2025-05-12	Q	FHB	24.41	24.82	24.41	24.64	1.02	787,665	8,106	24.31	24.94
2025-05-09	Q	FHB	23.71	23.75	23.53	23.62	-0.02	547,646	5,114	23.36	24.71
2025-05-08	Q	FHB	23.24	23.9405	23.24	23.64	0.64	721,498	7,598	23.00	24.63
2025-05-07	Q	FHB	23.25	23.33	22.94	23.00	-0.03	958,721	9,364	22.51	25.73
2025-05-06	Q	FHB	23.07	23.28	22.84	23.03	-0.29	623,340	6,132	22.65	25.79
2025-05-05	Q	FHB	23.04	23.695	22.96	23.32	0.06	461,787	5,505	22.99	25.69
2025-05-02	Q	FHB	23.25	23.44	23.12	23.26	0.31	530,489	6,034	22.99	25.68
2025-05-01	Q	FHB	23.10	23.25	22.615	22.95	0.09	674,335	8,556	22.14	26.06
2025-04-30	Q	FHB	22.89	23.00	22.51	22.86	-0.36	811,939	6,852	22.54	23.21
2025-04-29	Q	FHB	22.89	23.24	22.77	23.22	0.28	815,848	9,329	22.63	23.70
2025-04-28	Q	FHB	22.93	23.06	22.76	22.94	0.09	660,103	7,568	20.58	68.79
2025-04-25	Q	FHB	22.78	23.045	22.71	22.85	-0.19	889,579	7,627	22.00	25.70
2025-04-24	Q	FHB	23.32	23.655	22.79	23.04	-0.44	1,345,856	13,616	21.85	92.22
2025-04-23	Q	FHB	23.05	24.25	23.05	23.48	0.19	1,349,513	10,640	18.11	25.96
2025-04-22	Q	FHB	22.43	23.32	22.43	23.29	0.83	1,064,695	11,362	20.13	26.88
2025-04-21	Q	FHB	22.42	22.70	22.075	22.46	-0.18	853,125	9,403	20.32	26.88