21.96
0.23%
-0.05
First Hawaiian INC 주식 (FHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $22.11 | $21.61 | $0.50 | 385,678.0 | -0.23% |
2024-05-16 | $22.14 | $21.93 | $0.205 | 552,261.0 | -0.18% |
2024-05-15 | $22.68 | $21.86 | $0.82 | 710,441.0 | -1.47% |
2024-05-14 | $22.40 | $22.12 | $0.28 | 312,746.0 | +1.22% |
2024-05-13 | $22.30 | $22.07 | $0.225 | 353,871.0 | +0.00% |
2024-05-10 | $22.18 | $21.89 | $0.285 | 265,559.0 | +0.05% |
2024-05-09 | $22.24 | $21.96 | $0.28 | 439,946.0 | -0.09% |
2024-05-08 | $22.32 | $21.75 | $0.57 | 539,625.0 | +0.82% |
2024-05-07 | $22.24 | $21.94 | $0.30 | 391,701.0 | -0.45% |
2024-05-06 | $22.09 | $21.75 | $0.345 | 565,593.0 | +1.19% |
2024-05-03 | $22.07 | $21.73 | $0.34 | 439,212.0 | +0.41% |
2024-05-02 | $21.81 | $21.44 | $0.37 | 427,831.0 | +0.65% |
2024-05-01 | $21.95 | $21.12 | $0.83 | 743,321.0 | +2.18% |
2024-04-30 | $21.80 | $21.07 | $0.725 | 727,570.0 | -1.95% |
2024-04-29 | $22.04 | $21.40 | $0.64 | 792,131.0 | -1.74% |
2024-04-26 | $22.57 | $21.86 | $0.715 | 634,371.0 | -0.82% |
2024-04-25 | $22.20 | $21.65 | $0.55 | 723,472.0 | -0.63% |
2024-04-24 | $22.27 | $21.50 | $0.765 | 752,535.0 | +1.14% |
2024-04-23 | $22.05 | $21.55 | $0.505 | 795,492.0 | +1.34% |
2024-04-22 | $21.83 | $20.83 | $1.00 | 1,232,871.0 | +3.19% |
2024-04-19 | $21.04 | $20.57 | $0.47 | 857,094.0 | +2.29% |
First Hawaiian INC 주식 (FHB) 연도별 가격 이력
이 심층 분석에서는 First Hawaiian INC 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Hawaiian INC 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Hawaiian INC 주식 (FHB) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $22.68 | $21.12 | $1.56 | 6,513,463.0 | +4.13% |
2024-04 | $22.57 | $20.32 | $2.25 | 14,242,906.0 | -3.96% |
2024-03 | $22.08 | $20.37 | $1.71 | 13,220,808.0 | +4.77% |
2024-02 | $21.96 | $20.55 | $1.41 | 12,579,541.0 | -3.37% |
2024-01 | $23.12 | $20.70 | $2.42 | 17,360,897.0 | -5.12% |
First Hawaiian INC 주식 (FHB) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $23.22 | $19.43 | $3.79 | 17,288,233.0 | +16.34% |
2023-11 | $19.97 | $17.71 | $2.26 | 16,124,198.0 | +9.59% |
2023-10 | $18.99 | $17.18 | $1.81 | 17,935,272.0 | -0.66% |
2023-09 | $19.47 | $17.41 | $2.06 | 20,924,481.0 | -4.55% |
2023-08 | $20.71 | $18.41 | $2.30 | 15,861,613.0 | -8.60% |
2023-07 | $22.59 | $17.41 | $5.18 | 19,907,020.0 | +14.88% |
2023-06 | $19.86 | $16.30 | $3.56 | 17,530,594.0 | +9.22% |
2023-05 | $19.09 | $15.08 | $4.01 | 27,052,353.0 | -13.71% |
2023-04 | $21.00 | $18.72 | $2.28 | 17,325,231.0 | -7.37% |
2023-03 | $27.41 | $19.68 | $7.73 | 27,974,406.0 | -24.57% |
2023-02 | $28.28 | $26.43 | $1.85 | 8,157,203.0 | -0.33% |
2023-01 | $27.44 | $25.04 | $2.40 | 10,916,342.0 | +5.38% |
First Hawaiian INC 주식 (FHB) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $26.63 | $24.06 | $2.57 | 13,182,747.0 | -1.92% |
2022-11 | $27.16 | $24.59 | $2.57 | 8,124,394.0 | +3.79% |
2022-10 | $26.93 | $24.25 | $2.68 | 13,306,840.0 | +3.86% |
2022-09 | $26.82 | $24.39 | $2.43 | 12,990,440.0 | -4.20% |
2022-08 | $28.14 | $25.21 | $2.93 | 11,835,534.0 | +0.86% |
2022-07 | $25.72 | $21.21 | $4.51 | 12,317,228.0 | +12.24% |
2022-06 | $26.22 | $21.48 | $4.73 | 16,635,792.0 | -11.32% |
2022-05 | $25.89 | $23.55 | $2.34 | 14,420,431.0 | +8.47% |
2022-04 | $28.44 | $23.51 | $4.93 | 14,671,392.0 | -15.35% |
2022-03 | $29.53 | $27.05 | $2.48 | 13,284,096.0 | -4.06% |
2022-02 | $30.06 | $26.93 | $3.13 | 10,132,252.0 | +2.54% |
2022-01 | $31.16 | $27.36 | $3.80 | 13,948,837.0 | +3.73% |
자본화:
|
볼륨(24시간):