Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-16	Q	FHB	20.79	20.79	20.445	20.53	-0.35	478,236	6,134	20.44	20.94
2024-04-15	Q	FHB	21.13	21.31	20.67	20.875	-0.115	391,995	4,136	20.25	23.05
2024-04-12	Q	FHB	20.87	21.05	20.8004	20.99	-0.10	389,051	4,698	20.85	22.38
2024-04-11	Q	FHB	21.37	21.37	20.97	21.09	-0.13	371,128	4,029	20.00	23.27
2024-04-10	Q	FHB	21.60	21.60	21.15	21.22	-0.89	770,474	5,966	20.44	22.38
2024-04-09	Q	FHB	21.72	22.13	21.72	22.11	0.40	525,315	4,906	19.86	22.38
2024-04-08	Q	FHB	21.42	21.74	21.375	21.71	0.51	478,243	4,366	20.24	22.38
2024-04-05	Q	FHB	21.18	21.535	21.10	21.20	-0.11	471,013	5,256	20.44	23.45
2024-04-04	Q	FHB	21.54	21.87	21.245	21.31	0.06	723,492	5,820	20.67	23.60
2024-04-03	Q	FHB	21.06	21.33	21.06	21.25	0.07	649,750	4,861	21.00	23.59
2024-04-02	Q	FHB	21.32	21.34	21.02	21.18	-0.33	656,330	5,001	20.90	24.29
2024-04-01	Q	FHB	22.19	22.19	21.44	21.51	-0.45	574,503	4,638	21.08	22.63
2024-03-29	Q	FHB	21.69	22.08	21.55	21.96	0.23	0	0	21.52	23.10
2024-03-28	Q	FHB	21.69	22.08	21.55	21.96	0.23	901,764	5,006	21.52	23.10
2024-03-27	Q	FHB	21.37	21.75	21.37	21.73	0.45	1,118,771	5,868	20.67	23.10
2024-03-26	Q	FHB	21.46	21.525	21.11	21.28	-0.04	415,365	3,652	21.32	23.10
2024-03-25	Q	FHB	21.36	21.56	21.255	21.32	0.04	389,912	3,629	20.24	23.60
2024-03-22	Q	FHB	21.87	21.87	21.225	21.28	-0.47	378,969	3,728	20.24	23.70
2024-03-21	Q	FHB	21.74	22.03	21.68	21.75	0.10	633,818	4,813	20.24	23.03
2024-03-20	Q	FHB	21.03	21.755	20.985	21.65	0.60	473,121	4,160	20.67	22.00
2024-03-19	Q	FHB	20.96	21.23	20.96	21.05	0.10	531,020	5,149	20.48	22.00
2024-03-18	Q	FHB	21.02	21.225	20.82	20.95	-0.09	691,045	5,020	20.80	23.60
2024-03-15	Q	FHB	20.87	21.26	20.825	21.04	0.11	1,642,827	5,259	20.70	22.79
2024-03-14	Q	FHB	21.25	21.25	20.815	20.93	-0.33	940,858	7,063	20.48	21.35
2024-03-13	Q	FHB	21.29	21.54	21.14	21.26		416,997	5,884	20.67	23.03
2024-03-12	Q	FHB	21.29	21.425	21.05	21.26	-0.13	600,388	6,083	20.89	23.25
2024-03-11	Q	FHB	21.46	21.55	21.30	21.39	-0.05	463,426	4,577	20.24	23.00
2024-03-08	Q	FHB	21.46	21.65	21.35	21.44	0.175	475,783	5,176	19.19	23.79
2024-03-07	Q	FHB	21.44	21.59	21.24	21.265	-0.035	388,364	4,840	20.24	23.66
2024-03-06	Q	FHB	21.38	21.7183	20.9401	21.30	-0.12	657,368	7,171	20.24	23.56
2024-03-05	Q	FHB	20.71	21.60	20.571	21.42	0.66	822,767	6,207	18.73	23.50
2024-03-04	Q	FHB	20.82	21.1304	20.635	20.76	-0.05	707,253	5,957	20.48	23.10
2024-03-01	Q	FHB	20.90	20.9599	20.37	20.805	-0.155	571,564	5,559	20.24	23.20
2024-02-29	Q	FHB	21.13	21.29	20.85	20.96	0.16	707,703	5,129	20.24	23.88
2024-02-28	Q	FHB	20.86	20.98	20.79	20.80	-0.18	509,846	4,384	20.24	23.10
2024-02-27	Q	FHB	20.92	21.16	20.815	20.98	0.10	457,736	4,569	18.81	21.32
2024-02-26	Q	FHB	21.10	21.31	20.87	20.88	-0.28	572,694	4,809	18.06	23.10
2024-02-23	Q	FHB	21.24	21.42	20.97	21.16	-0.01	415,691	4,491	21.06	23.03
2024-02-22	Q	FHB	21.33	21.49	21.095	21.17	-0.26	451,018	6,172	20.24	23.03
2024-02-21	Q	FHB	21.33	21.48	21.1899	21.43	0.02	481,477	5,536	18.06	22.25
2024-02-20	Q	FHB	21.42	21.63	21.35	21.41	-0.22	760,226	6,538	20.24	23.25
2024-02-19	Q	FHB	21.54	21.895	21.38	21.63	-0.08	0	0	21.36	24.43
2024-02-16	Q	FHB	21.54	21.895	21.38	21.63	-0.08	659,816	4,960	21.36	24.43
2024-02-15	Q	FHB	21.19	21.815	21.19	21.71	0.62	688,327	4,719	20.24	25.50
2024-02-14	Q	FHB	21.19	21.35	20.94	21.35	0.38	785,965	5,948	20.62	23.85
2024-02-13	Q	FHB	20.87	21.105	20.62	20.97	-0.60	879,022	6,858	20.62	21.33
2024-02-12	Q	FHB	21.24	21.765	21.22	21.57	0.36	500,360	5,349	20.50	23.25
2024-02-09	Q	FHB	21.00	21.325	20.78	21.21	0.26	604,714	5,189	20.74	23.88
2024-02-08	Q	FHB	20.86	21.09	20.755	20.95	0.01	408,107	4,721	20.74	24.17
2024-02-07	Q	FHB	20.88	21.265	20.55	20.94	0.04	671,506	6,065	20.50	25.23
2024-02-06	Q	FHB	20.95	21.20	20.7001	20.90	-0.12	652,587	4,265	18.49	23.25
2024-02-05	Q	FHB	21.05	21.19	20.70	21.02	-0.27	599,433	5,010	20.70	25.23
2024-02-02	Q	FHB	20.90	21.39	20.77	21.29	-0.04	837,105	5,408	18.95	23.25
2024-02-01	Q	FHB	21.87	21.96	20.76	21.33	-0.36	948,393	7,064	20.69	23.77
2024-01-31	Q	FHB	22.21	22.44	21.60	21.69	-1.08	1,742,283	8,414	21.00	24.11
2024-01-30	Q	FHB	22.70	22.935	22.69	22.77	0.01	628,835	5,547	22.00	25.19
2024-01-29	Q	FHB	22.52	22.77	22.27	22.76	0.47	720,631	5,329	20.12	25.50
2024-01-26	Q	FHB	21.37	22.70	21.37	22.29	0.68	908,270	6,695	21.00	25.50
2024-01-25	Q	FHB	21.98	22.109	21.445	21.61	-0.24	1,176,575	8,607	21.00	23.59
2024-01-24	Q	FHB	21.71	22.10	21.66	21.85	0.20	1,052,162	6,453	17.70	22.62
2024-01-23	Q	FHB	22.19	22.30	21.64	21.65	-0.51	831,492	5,950	18.23	23.03
2024-01-22	Q	FHB	21.97	22.25	21.79	22.16	0.47	665,168	4,615	18.23	23.03
2024-01-19	Q	FHB	21.44	21.71	21.18	21.69	0.35	573,924	4,964	18.88	23.50
2024-01-18	Q	FHB	21.19	21.39	21.09	21.34	0.27	666,074	5,392	19.04	23.03
2024-01-17	Q	FHB	20.85	21.31	20.70	21.07	-0.10	445,888	3,792	17.70	23.45