Historical Stock Price
ETFs Holding FHB »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/26/2020 $17.01 $17.29 $16.11 $16.25 2.28M
06/29/2020 $16.08 $16.69 $16.08 $16.66 2.07M
06/30/2020 $16.01 $17.36 $16.01 $17.24 1.21M
07/01/2020 $17.31 $17.40 $16.61 $16.71 1.38M
07/02/2020 $17.22 $17.50 $16.51 $16.57 1.09M
First Hawaiian is a bank holding company. Through its subsidiary, First Hawaiian Bank, Co. operates a network of branches in Hawaii, Guam and Saipan. Co. operates three operating segments: Retail Banking, which includes the financial products and services Co. provides to consumers, businesses, small businesses and certain commercial customers; Commercial Banking, which includes Co.'s corporate banking, residential and commercial real estate loans, commercial lease financing, automobile loans and auto dealer financing; and Treasury and Other, which includes Co.'s treasury business consisting of corporate asset and liability management activities, including interest rate risk management.
FHB historical stock prices picture
First Hawaiian (FHB) has the following price history information. Looking back at FHB historical stock prices for the last five trading days, on June 26, 2020, FHB opened at $17.01, traded as high as $17.29 and as low as $16.11, and closed at $16.25. Trading volume was a total of 2.28M shares. On June 29, 2020, FHB opened at $16.08, traded as high as $16.69 and as low as $16.08, and closed at $16.66. Trading volume was a total of 2.07M shares. On June 30, 2020, FHB opened at $16.01, traded as high as $17.36 and as low as $16.01, and closed at $17.24. Trading volume was a total of 1.21M shares. On July 01, 2020, FHB opened at $17.31, traded as high as $17.40 and as low as $16.61, and closed at $16.71. Trading volume was a total of 1.38M shares. On July 02, 2020, FHB opened at $17.22, traded as high as $17.50 and as low as $16.51, and closed at $16.57. Trading volume was a total of 1.09M shares.

FHB Historical Stock Prices By Date:

FHB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Hawaiian shares, starting with a $10,000 purchase of FHB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/08/2016
End date: 07/02/2020
Start price/share: $24.58
End price/share: $16.57
Starting shares: 406.83
Ending shares: 465.94
Dividends reinvested/share: $3.60
Total return: -22.79%
Average Annual Total Return: -6.42%
Starting investment: $10,000.00
Ending investment: $7,719.24
Years: 3.90
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/08/2016
End date: 07/02/2020
Start price/share: $24.58
End price/share: $16.57
Dividends collected/share: $3.60
Total return: -17.94%
Average Annual Total Return: -4.94%
Starting investment: $10,000.00
Ending investment: $8,206.56
Years: 3.90
Date Close
06/26/2020$16.25
06/29/2020$16.66
06/30/2020$17.24
07/01/2020$16.71
07/02/2020$16.57
FHB is categorized under the Financials sector; below are some other companies in the same sector:

FHK Historical Stock Prices
FHN Historical Stock Prices
FHY Historical Stock Prices
FIBK Historical Stock Prices
FIC Historical Stock Prices
FIF Historical Stock Prices
FIG Historical Stock Prices
FII Historical Stock Prices
FILL Historical Stock Prices
FINF Historical Stock Prices

Also explore: FHB shares outstanding history

FHB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.