Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-23	Q	FHB	21.26	21.30	20.42	20.54	-0.44	1,359,650	9,635
2023-03-22	Q	FHB	22.30	22.43	20.95	20.98	-1.37	882,031	7,576
2023-03-21	Q	FHB	22.12	22.52	21.97	22.35	1.12	1,059,638	7,245
2023-03-20	Q	FHB	21.69	22.1099	21.035	21.23	0.09	1,599,269	9,724
2023-03-17	Q	FHB	21.25	21.51	20.34	21.14	-0.53	2,977,583	10,816
2023-03-16	Q	FHB	20.71	22.27	20.06	21.67	0.73	2,031,308	13,040
2023-03-15	Q	FHB	20.00	21.40	19.79	20.94	-0.23	2,310,658	14,554
2023-03-14	Q	FHB	22.15	22.97	20.85	21.17	0.98	1,780,535	13,577
2023-03-13	Q	FHB	21.61	23.57	19.68	20.19	-2.84	3,445,636	24,105
2023-03-10	Q	FHB	23.33	23.77	22.34	23.03	-0.83	1,906,683	14,317
2023-03-09	Q	FHB	25.22	25.32	23.84	23.86	-1.62	733,849	7,639
2023-03-08	Q	FHB	25.61	25.82	25.26	25.48	-0.16	417,793	5,599
2023-03-07	Q	FHB	25.96	26.05	25.61	25.64	-0.52	446,026	5,319
2023-03-06	Q	FHB	26.68	26.80	25.98	26.16	-0.57	1,023,359	7,300
2023-03-03	Q	FHB	26.53	26.78	26.31	26.73	0.40	453,012	4,908
2023-03-02	Q	FHB	27.16	27.165	26.26	26.33	-1.06	446,676	4,841
2023-03-01	Q	FHB	27.25	27.41	27.01	27.39	0.04	458,804	5,384
2023-02-28	Q	FHB	27.39	27.705	27.33	27.35	0.04	578,042	4,714
2023-02-27	Q	FHB	27.31	27.54	27.17	27.31	0.19	535,183	5,517
2023-02-24	Q	FHB	26.58	27.12	26.58	27.12	0.32	450,286	5,106
2023-02-23	Q	FHB	26.82	26.99	26.64	26.80	0.08	288,144	3,804
2023-02-22	Q	FHB	26.74	26.96	26.57	26.72	-0.01	476,683	4,645
2023-02-21	Q	FHB	26.92	27.079	26.43	26.73	-0.32	410,443	4,860
2023-02-17	Q	FHB	26.69	27.07	26.625	27.05	0.23	350,197	3,550
2023-02-16	Q	FHB	26.88	27.035	26.72	26.82	-0.37	271,643	3,264
2023-02-15	Q	FHB	26.95	27.46	26.89	27.45	0.35	303,535	3,786
2023-02-14	Q	FHB	27.26	27.375	26.8847	27.10	-0.25	253,377	3,281
2023-02-13	Q	FHB	27.10	27.41	26.99	27.35	0.26	240,219	3,407
2023-02-10	Q	FHB	27.19	27.35	26.93	27.09	-0.14	348,886	4,016
2023-02-09	Q	FHB	27.61	27.66	27.19	27.23	-0.21	292,699	3,423
2023-02-08	Q	FHB	27.70	27.80	27.44	27.44	-0.34	356,666	3,641
2023-02-07	Q	FHB	27.47	27.88	27.34	27.78	0.28	454,016	3,842
2023-02-06	Q	FHB	27.71	27.98	27.20	27.50	-0.34	450,254	4,739
2023-02-03	Q	FHB	27.68	28.2784	27.67	27.84	0.05	972,220	6,255
2023-02-02	Q	FHB	27.53	27.97	27.45	27.79	0.35	574,020	5,468
2023-02-01	Q	FHB	27.31	27.69	27.21	27.44		550,689	5,620
2023-01-31	Q	FHB	26.91	27.44	26.895	27.44	0.54	686,239	5,897
2023-01-30	Q	FHB	26.96	27.10	26.50	26.90	0.15	770,359	5,623
2023-01-27	Q	FHB	26.35	27.12	25.655	26.75	1.31	971,885	8,041
2023-01-26	Q	FHB	25.53	25.71	25.34	25.44	0.01	782,586	5,593
2023-01-25	Q	FHB	25.20	25.46	25.05	25.43	0.06	354,005	3,781
2023-01-24	Q	FHB	25.77	25.77	25.36	25.37	-0.38	343,751	3,475
2023-01-23	Q	FHB	25.80	26.1413	25.67	25.75	-0.15	454,665	3,968
2023-01-20	Q	FHB	25.63	25.95	25.56	25.90	0.44	545,305	4,204
2023-01-19	Q	FHB	25.56	25.60	25.04	25.46	-0.18	451,490	4,150
2023-01-18	Q	FHB	26.57	26.57	25.49	25.64	-1.11	611,516	5,638
2023-01-17	Q	FHB	27.10	27.12	26.72	26.75	-0.30	514,247	3,947
2023-01-13	Q	FHB	26.87	27.1418	26.70	27.05	-0.16	487,676	3,639
2023-01-12	Q	FHB	26.65	27.22	26.4728	27.21	0.65	529,000	4,365
2023-01-11	Q	FHB	26.41	26.59	26.23	26.56	0.20	347,775	4,469
2023-01-10	Q	FHB	26.28	26.45	26.04	26.36	0.08	455,233	2,999
2023-01-09	Q	FHB	26.43	26.58	25.50	26.28	-0.20	490,667	4,408
2023-01-06	Q	FHB	25.98	26.545	25.845	26.48	0.65	356,628	3,086
2023-01-05	Q	FHB	25.66	25.93	25.26	25.83	-0.12	714,150	4,595
2023-01-04	Q	FHB	26.22	26.42	25.8497	25.95	-0.11	513,968	4,331
2023-01-03	Q	FHB	26.06	26.295	25.5901	26.06	0.02	535,701	5,346
2022-12-30	Q	FHB	25.84	26.09	25.7855	26.04	0.08	359,223	3,208
2022-12-29	Q	FHB	25.56	26.065	25.48	25.96	0.45	302,793	2,879
2022-12-28	Q	FHB	25.64	25.82	25.485	25.51	-0.16	278,148	2,891
2022-12-27	Q	FHB	25.64	25.86	25.32	25.67	0.13	281,609	2,784