Hot Features
프리미엄
First Hawaiian Inc (FHB)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.874635568513 | 27.44 | 28.12 | 26.91 | 582012 | 27.39587502 | CS |
| 4 | 2.71 | 11.0657411188 | 24.49 | 28.38 | 23.44 | 600823 | 25.91444403 | CS |
| 12 | 2.75 | 11.2474437628 | 24.45 | 28.38 | 22.08 | 562791 | 24.35397722 | CS |
| 26 | 5.19 | 23.5801908224 | 22.01 | 28.38 | 19.48 | 630932 | 23.07230189 | CS |
| 52 | 7.8 | 40.206185567 | 19.4 | 28.38 | 18.77 | 664974 | 22.24739502 | CS |
| 156 | -1.15 | -4.05643738977 | 28.35 | 31.16 | 15.58 | 705828 | 22.66941792 | CS |
| 260 | -1.15 | -4.05643738977 | 28.35 | 31.25 | 13.555 | 801163 | 22.23515896 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 27.2 | -0.04 | -0.15 | 27.22 | 27.5 | 26.91 | 632952 |
| 1731627300 | 27.24 | -0.15 | -0.55 | 27.42 | 27.6 | 27.08 | 608721 |
| 1731540900 | 27.39 | -0.14 | -0.51 | 27.63 | 28.12 | 27.35 | 639370 |
| 1731454500 | 27.53 | -0.14 | -0.51 | 27.48 | 27.95 | 27.265 | 463420 |
| 1731368100 | 27.67 | 0.52 | 1.92 | 27.52 | 28.1 | 27.31 | 583065 |
| 1731108900 | 27.15 | 0.15 | 0.56 | 27.16 | 27.35 | 26.89 | 737993 |
| 1731022500 | 27 | -1.3 | -4.59 | 27.9 | 28.04 | 26.64 | 922776 |
| 1730936100 | 28.3 | 2.9 | 11.42 | 26.92 | 28.38 | 26.92 | 1135701 |
| 1730849700 | 25.4 | 0.37 | 1.48 | 25.06 | 25.4725 | 25.005 | 476828 |
| 1730763300 | 25.03 | 0.21 | 0.85 | 24.75 | 25.21 | 24.3 | 579909 |
| 1730500500 | 24.82 | 0.08 | 0.32 | 24.78 | 25.02 | 24.65 | 404806 |
| 1730414100 | 24.74 | -0.4 | -1.59 | 25.09 | 25.23 | 24.73 | 400549 |
| 1730327700 | 25.14 | 0.13 | 0.52 | 24.92 | 25.84 | 24.92 | 503286 |
| 1730241300 | 25.01 | 0.06 | 0.24 | 24.89 | 25.05 | 24.53 | 458095 |
| 1730154900 | 24.95 | 0.99 | 4.13 | 24.16 | 25.07 | 24.16 | 720193 |
| 1729895700 | 23.96 | -0.03 | -0.13 | 24.92 | 24.92 | 23.73 | 708492 |
| 1729809300 | 23.99 | 0.14 | 0.59 | 23.92 | 24.01 | 23.44 | 647441 |
| 1729722900 | 23.85 | -0.02 | -0.08 | 23.73 | 23.975 | 23.61 | 572856 |
| 1729636500 | 23.87 | 0.23 | 0.97 | 23.59 | 23.88 | 23.57 | 411052 |
| 1729550100 | 23.64 | -0.89 | -3.63 | 24.49 | 24.49 | 23.53 | 493366 |
| 1729290900 | 24.53 | -0.14 | -0.57 | 24.61 | 24.64 | 24.33 | 645213 |
| 1729204500 | 24.67 | 0.23 | 0.94 | 24.44 | 24.72 | 24.24 | 489548 |
| 1729118100 | 24.44 | 0.24 | 0.99 | 24.53 | 24.75 | 24.3261 | 435937 |
| 1729031700 | 24.2 | 0.57 | 2.41 | 23.72 | 24.64 | 23.575 | 582575 |
| 1728945300 | 23.63 | 0.09 | 0.38 | 23.53 | 23.8 | 23.36 | 308436 |
| 1728686100 | 23.54 | 0.64 | 2.79 | 23.03 | 23.76 | 23 | 428423 |
| 1728599700 | 22.9 | 0.04 | 0.17 | 22.78 | 22.93 | 22.62 | 331027 |
| 1728513300 | 22.86 | 0.24 | 1.06 | 22.49 | 23.06 | 22.4876 | 543723 |
| 1728426900 | 22.62 | -0.04 | -0.18 | 22.72 | 22.78 | 22.5 | 420644 |
| 1728340500 | 22.66 | -0.24 | -1.05 | 22.77 | 22.875 | 22.58 | 369878 |
| 1728081300 | 22.9 | 0.53 | 2.37 | 22.63 | 22.92 | 22.61 | 511477 |
| 1727994900 | 22.37 | 0.04 | 0.18 | 22.21 | 22.54 | 22.08 | 423960 |
| 1727908500 | 22.33 | -0.21 | -0.93 | 22.36 | 22.77 | 22.29 | 533320 |
| 1727822100 | 22.54 | -0.61 | -2.63 | 22.91 | 22.99 | 22.22 | 560563 |
| 1727735700 | 23.15 | 0.35 | 1.54 | 22.81 | 23.23 | 22.7 | 466321 |
| 1727476500 | 22.8 | -0.32 | -1.38 | 23.26 | 23.28 | 22.77 | 655337 |
| 1727390100 | 23.12 | 0.42 | 1.85 | 22.94 | 23.2328 | 22.79 | 694172 |
| 1727303700 | 22.7 | -0.23 | -1.00 | 22.98 | 22.98 | 22.69 | 457723 |
| 1727217300 | 22.93 | -0.81 | -3.41 | 23.73 | 23.855 | 22.875 | 744109 |
| 1727130900 | 23.74 | -0.06 | -0.25 | 23.85 | 23.97 | 23.61 | 475913 |
| 1726871700 | 23.8 | -0.4 | -1.65 | 24.13 | 24.13 | 23.64 | 2824489 |
| 1726785300 | 24.2 | 0.6 | 2.54 | 24.04 | 24.28 | 23.655 | 477717 |
| 1726698900 | 23.6 | -0.03 | -0.13 | 23.81 | 24.42 | 23.325 | 592092 |
| 1726612500 | 23.63 | 0.17 | 0.72 | 23.71 | 24.1198 | 23.495 | 409184 |
| 1726526100 | 23.46 | 0.19 | 0.82 | 23.4 | 23.6 | 22.93 | 532243 |
| 1726266900 | 23.27 | 0.61 | 2.69 | 22.84 | 23.3 | 22.84 | 447187 |
| 1726180500 | 22.66 | -0.04 | -0.18 | 22.72 | 22.9 | 22.46 | 390150 |
| 1726094100 | 22.7 | -0.44 | -1.90 | 22.99 | 22.99 | 22.28 | 519667 |
| 1726007700 | 23.14 | -0.11 | -0.47 | 23.35 | 23.35 | 22.66 | 673474 |
| 1725921300 | 23.25 | 0.15 | 0.65 | 23.1 | 23.37 | 22.84 | 528018 |
| 1725662100 | 23.1 | -0.45 | -1.91 | 23.64 | 23.76 | 23 | 462803 |
| 1725575700 | 23.55 | -0.42 | -1.75 | 24.15 | 24.195 | 23.5 | 436395 |
| 1725489300 | 23.97 | -0.11 | -0.46 | 24.05 | 24.32 | 23.73 | 399534 |
| 1725402900 | 24.08 | -0.25 | -1.03 | 24.02 | 24.39 | 23.99 | 536266 |
| 1725057300 | 24.33 | -0.03 | -0.12 | 24.34 | 24.47 | 23.99 | 700848 |
| 1724970900 | 24.36 | 0.3 | 1.25 | 24.2 | 24.37 | 23.87 | 350975 |
| 1724884500 | 24.06 | 0.14 | 0.59 | 23.83 | 24.315 | 23.775 | 309850 |
| 1724798100 | 23.92 | -0.21 | -0.87 | 24.04 | 24.0699 | 23.76 | 369351 |
| 1724711700 | 24.13 | -0.13 | -0.54 | 24.45 | 24.57 | 24.09 | 377510 |
| 1724452500 | 24.26 | 0.78 | 3.32 | 23.6 | 24.62 | 23.5 | 527177 |
| 1724366100 | 23.48 | 0.28 | 1.21 | 23.2 | 23.52 | 23.19 | 308539 |
| 1724279700 | 23.2 | 0.12 | 0.52 | 23.22 | 23.22 | 23.01 | 327276 |
| 1724193300 | 23.08 | -0.52 | -2.20 | 23.52 | 23.52 | 23.06 | 433687 |
| 1724106900 | 23.6 | 0.04 | 0.17 | 23.31 | 23.61 | 23.29 | 520817 |
