First Hawaiian Inc NASDAQ:FHB Historical Prices

Below are the 1908 trading days of historical prices for FHB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1908	NASDAQ	FHB	Tue, Mar 5, 2024	20.71	21.60	20.57	21.42
1907	NASDAQ	FHB	Mon, Mar 4, 2024	20.82	21.13	20.64	20.76
1906	NASDAQ	FHB	Fri, Mar 1, 2024	20.83	20.96	20.37	20.81
1905	NASDAQ	FHB	Thu, Feb 29, 2024	21.13	21.29	20.85	20.96
1904	NASDAQ	FHB	Wed, Feb 28, 2024	20.86	20.98	20.79	20.80
1903	NASDAQ	FHB	Tue, Feb 27, 2024	20.92	21.16	20.82	20.98
1902	NASDAQ	FHB	Mon, Feb 26, 2024	21.10	21.31	20.87	20.88
1901	NASDAQ	FHB	Fri, Feb 23, 2024	21.24	21.42	20.97	21.16
1900	NASDAQ	FHB	Thu, Feb 22, 2024	21.33	21.49	21.10	21.17
1899	NASDAQ	FHB	Wed, Feb 21, 2024	21.33	21.48	21.19	21.43
1898	NASDAQ	FHB	Tue, Feb 20, 2024	21.42	21.63	21.35	21.41
1897	NASDAQ	FHB	Fri, Feb 16, 2024	21.54	21.90	21.38	21.63
1896	NASDAQ	FHB	Thu, Feb 15, 2024	21.19	21.82	21.19	21.71
1895	NASDAQ	FHB	Wed, Feb 14, 2024	21.19	21.35	20.94	21.35
1894	NASDAQ	FHB	Tue, Feb 13, 2024	20.87	21.11	20.62	20.97
1893	NASDAQ	FHB	Mon, Feb 12, 2024	21.24	21.77	21.22	21.57
1892	NASDAQ	FHB	Fri, Feb 9, 2024	21.00	21.33	20.78	21.21
1891	NASDAQ	FHB	Thu, Feb 8, 2024	20.86	21.09	20.76	20.95
1890	NASDAQ	FHB	Wed, Feb 7, 2024	20.88	21.27	20.55	20.94
1889	NASDAQ	FHB	Tue, Feb 6, 2024	20.95	21.20	20.70	20.90
1888	NASDAQ	FHB	Mon, Feb 5, 2024	21.05	21.19	20.70	21.02
1887	NASDAQ	FHB	Fri, Feb 2, 2024	20.90	21.39	20.77	21.29
1886	NASDAQ	FHB	Thu, Feb 1, 2024	21.87	21.96	20.76	21.33
1885	NASDAQ	FHB	Wed, Jan 31, 2024	22.21	22.44	21.60	21.69
1884	NASDAQ	FHB	Tue, Jan 30, 2024	22.70	22.94	22.69	22.77
1883	NASDAQ	FHB	Mon, Jan 29, 2024	22.52	22.77	22.27	22.76
1882	NASDAQ	FHB	Fri, Jan 26, 2024	21.37	22.70	21.37	22.29
1881	NASDAQ	FHB	Thu, Jan 25, 2024	21.98	22.11	21.45	21.61
1880	NASDAQ	FHB	Wed, Jan 24, 2024	21.71	22.10	21.66	21.85
1879	NASDAQ	FHB	Tue, Jan 23, 2024	22.19	22.30	21.64	21.65
1878	NASDAQ	FHB	Mon, Jan 22, 2024	21.97	22.25	21.79	22.16
1877	NASDAQ	FHB	Fri, Jan 19, 2024	21.44	21.71	21.18	21.69
1876	NASDAQ	FHB	Thu, Jan 18, 2024	21.19	21.39	21.09	21.34
1875	NASDAQ	FHB	Wed, Jan 17, 2024	20.85	21.31	20.70	21.07
1874	NASDAQ	FHB	Tue, Jan 16, 2024	21.31	21.47	21.14	21.17
1873	NASDAQ	FHB	Fri, Jan 12, 2024	21.88	21.96	21.47	21.57
1872	NASDAQ	FHB	Thu, Jan 11, 2024	21.68	21.81	21.40	21.75
1871	NASDAQ	FHB	Wed, Jan 10, 2024	21.77	21.97	21.71	21.92
1870	NASDAQ	FHB	Tue, Jan 9, 2024	22.00	22.08	21.88	21.94
1869	NASDAQ	FHB	Mon, Jan 8, 2024	22.11	22.26	21.90	22.22
1868	NASDAQ	FHB	Fri, Jan 5, 2024	21.77	22.40	21.77	22.10
1867	NASDAQ	FHB	Thu, Jan 4, 2024	21.98	22.59	21.98	22.28
1866	NASDAQ	FHB	Wed, Jan 3, 2024	22.43	22.46	22.09	22.12
1865	NASDAQ	FHB	Tue, Jan 2, 2024	22.61	23.12	22.54	22.73
1864	NASDAQ	FHB	Fri, Dec 29, 2023	23.05	23.18	22.84	22.86
1863	NASDAQ	FHB	Thu, Dec 28, 2023	22.85	23.14	22.81	23.14
1862	NASDAQ	FHB	Wed, Dec 27, 2023	23.03	23.08	22.81	22.96
1861	NASDAQ	FHB	Tue, Dec 26, 2023	22.72	23.14	22.68	23.05
1860	NASDAQ	FHB	Fri, Dec 22, 2023	22.80	23.06	22.59	22.72
1859	NASDAQ	FHB	Thu, Dec 21, 2023	22.60	22.82	22.33	22.67
1858	NASDAQ	FHB	Wed, Dec 20, 2023	22.89	23.22	22.37	22.37
1857	NASDAQ	FHB	Tue, Dec 19, 2023	22.72	23.18	22.51	23.03
1856	NASDAQ	FHB	Mon, Dec 18, 2023	22.76	22.90	22.39	22.73
1855	NASDAQ	FHB	Fri, Dec 15, 2023	22.81	22.92	22.48	22.60
1854	NASDAQ	FHB	Thu, Dec 14, 2023	22.60	23.06	22.20	22.81
1853	NASDAQ	FHB	Wed, Dec 13, 2023	21.25	22.19	21.11	21.87
1852	NASDAQ	FHB	Tue, Dec 12, 2023	21.05	21.27	20.83	21.17
1851	NASDAQ	FHB	Mon, Dec 11, 2023	20.98	21.19	20.95	21.08
1850	NASDAQ	FHB	Fri, Dec 8, 2023	20.91	21.24	20.73	21.04
1849	NASDAQ	FHB	Thu, Dec 7, 2023	20.49	20.88	20.41	20.88
1848	NASDAQ	FHB	Wed, Dec 6, 2023	20.53	20.93	20.33	20.42
1847	NASDAQ	FHB	Tue, Dec 5, 2023	20.57	20.59	20.19	20.31
1846	NASDAQ	FHB	Mon, Dec 4, 2023	20.23	20.83	20.23	20.68
1845	NASDAQ	FHB	Fri, Dec 1, 2023	19.64	20.50	19.43	20.43
1844	NASDAQ	FHB	Thu, Nov 30, 2023	19.73	19.97	19.53	19.65
1843	NASDAQ	FHB	Wed, Nov 29, 2023	19.33	19.87	18.85	19.68
1842	NASDAQ	FHB	Tue, Nov 28, 2023	19.17	19.22	18.89	19.22
1841	NASDAQ	FHB	Mon, Nov 27, 2023	18.98	19.20	18.77	19.14
1840	NASDAQ	FHB	Fri, Nov 24, 2023	19.18	19.28	18.96	19.10
1839	NASDAQ	FHB	Wed, Nov 22, 2023	19.36	19.41	19.00	19.10
1838	NASDAQ	FHB	Tue, Nov 21, 2023	19.46	19.46	19.18	19.22
1837	NASDAQ	FHB	Mon, Nov 20, 2023	19.40	19.57	19.16	19.49
1836	NASDAQ	FHB	Fri, Nov 17, 2023	19.41	19.59	19.30	19.42
1835	NASDAQ	FHB	Thu, Nov 16, 2023	19.47	19.52	19.06	19.46
1834	NASDAQ	FHB	Wed, Nov 15, 2023	19.42	19.77	19.04	19.39
1833	NASDAQ	FHB	Tue, Nov 14, 2023	18.76	19.81	18.58	19.48
1832	NASDAQ	FHB	Mon, Nov 13, 2023	18.18	18.36	17.96	18.11
1831	NASDAQ	FHB	Fri, Nov 10, 2023	18.17	18.46	17.98	18.22
1830	NASDAQ	FHB	Thu, Nov 9, 2023	18.23	18.26	17.95	18.11
1829	NASDAQ	FHB	Wed, Nov 8, 2023	18.34	18.34	18.07	18.19
1828	NASDAQ	FHB	Tue, Nov 7, 2023	18.83	18.83	18.32	18.33
1827	NASDAQ	FHB	Mon, Nov 6, 2023	19.20	19.23	18.83	18.83
1826	NASDAQ	FHB	Fri, Nov 3, 2023	19.04	19.67	19.04	19.21
1825	NASDAQ	FHB	Thu, Nov 2, 2023	18.17	18.90	18.17	18.88
1824	NASDAQ	FHB	Wed, Nov 1, 2023	17.91	18.08	17.71	18.00
1823	NASDAQ	FHB	Tue, Oct 31, 2023	17.99	18.16	17.76	17.93
1822	NASDAQ	FHB	Mon, Oct 30, 2023	18.16	18.25	17.64	18.00
1821	NASDAQ	FHB	Fri, Oct 27, 2023	18.18	18.84	17.47	17.81
1820	NASDAQ	FHB	Thu, Oct 26, 2023	17.72	18.24	17.72	18.13
1819	NASDAQ	FHB	Wed, Oct 25, 2023	17.38	17.76	17.33	17.68
1818	NASDAQ	FHB	Tue, Oct 24, 2023	17.60	17.78	17.18	17.52
1817	NASDAQ	FHB	Mon, Oct 23, 2023	17.22	17.72	17.22	17.55
1816	NASDAQ	FHB	Fri, Oct 20, 2023	17.95	17.95	17.26	17.26
1815	NASDAQ	FHB	Thu, Oct 19, 2023	18.15	18.53	17.92	17.94
1814	NASDAQ	FHB	Wed, Oct 18, 2023	18.51	18.51	18.00	18.11
1813	NASDAQ	FHB	Tue, Oct 17, 2023	18.30	18.99	18.30	18.59
1812	NASDAQ	FHB	Mon, Oct 16, 2023	18.02	18.51	18.01	18.49
1811	NASDAQ	FHB	Fri, Oct 13, 2023	18.27	18.27	17.82	17.92
1810	NASDAQ	FHB	Thu, Oct 12, 2023	18.33	18.33	17.93	18.08
1809	NASDAQ	FHB	Wed, Oct 11, 2023	18.27	18.54	18.13	18.29
1808	NASDAQ	FHB	Tue, Oct 10, 2023	18.15	18.46	18.10	18.27
1807	NASDAQ	FHB	Mon, Oct 9, 2023	17.82	18.08	17.69	18.02
1806	NASDAQ	FHB	Fri, Oct 6, 2023	17.50	18.12	17.34	17.93
1805	NASDAQ	FHB	Thu, Oct 5, 2023	17.38	17.73	17.32	17.66
1804	NASDAQ	FHB	Wed, Oct 4, 2023	17.39	17.62	17.24	17.38
1803	NASDAQ	FHB	Tue, Oct 3, 2023	17.60	17.60	17.31	17.52
1802	NASDAQ	FHB	Mon, Oct 2, 2023	18.05	18.10	17.54	17.63
1801	NASDAQ	FHB	Fri, Sep 29, 2023	18.05	18.22	17.98	18.05
1800	NASDAQ	FHB	Thu, Sep 28, 2023	18.01	18.22	17.85	17.86
1799	NASDAQ	FHB	Wed, Sep 27, 2023	18.10	18.20	17.89	18.08
1798	NASDAQ	FHB	Tue, Sep 26, 2023	18.01	18.18	17.80	17.96
1797	NASDAQ	FHB	Mon, Sep 25, 2023	18.09	18.30	18.09	18.22
1796	NASDAQ	FHB	Fri, Sep 22, 2023	18.38	18.47	18.14	18.19
1795	NASDAQ	FHB	Thu, Sep 21, 2023	18.25	18.43	18.06	18.33
1794	NASDAQ	FHB	Wed, Sep 20, 2023	18.57	18.66	18.31	18.39
1793	NASDAQ	FHB	Tue, Sep 19, 2023	18.38	18.55	18.25	18.45
1792	NASDAQ	FHB	Mon, Sep 18, 2023	18.26	18.53	18.12	18.32
1791	NASDAQ	FHB	Fri, Sep 15, 2023	17.79	18.27	17.61	18.26
1790	NASDAQ	FHB	Thu, Sep 14, 2023	17.77	17.90	17.60	17.79
1789	NASDAQ	FHB	Wed, Sep 13, 2023	17.92	17.95	17.41	17.57
1788	NASDAQ	FHB	Tue, Sep 12, 2023	18.04	18.12	17.78	17.84
1787	NASDAQ	FHB	Mon, Sep 11, 2023	17.96	17.96	17.96	17.96
1786	NASDAQ	FHB	Fri, Sep 8, 2023	18.18	18.50	17.98	18.30
1785	NASDAQ	FHB	Thu, Sep 7, 2023	18.22	18.45	18.04	18.08
1784	NASDAQ	FHB	Wed, Sep 6, 2023	18.77	18.88	18.24	18.29
1783	NASDAQ	FHB	Tue, Sep 5, 2023	19.16	19.16	18.83	18.87
1782	NASDAQ	FHB	Fri, Sep 1, 2023	19.12	19.47	19.07	19.31
1781	NASDAQ	FHB	Thu, Aug 31, 2023	19.04	19.15	18.83	18.91
1780	NASDAQ	FHB	Wed, Aug 30, 2023	19.17	19.19	18.81	19.01
1779	NASDAQ	FHB	Tue, Aug 29, 2023	18.99	19.36	18.82	19.18
1778	NASDAQ	FHB	Mon, Aug 28, 2023	18.85	19.21	18.84	18.93
1777	NASDAQ	FHB	Fri, Aug 25, 2023	18.90	19.06	18.41	18.68
1776	NASDAQ	FHB	Thu, Aug 24, 2023	18.79	19.15	18.78	18.83
1775	NASDAQ	FHB	Wed, Aug 23, 2023	18.59	19.01	18.48	18.86
1774	NASDAQ	FHB	Tue, Aug 22, 2023	18.85	19.14	18.49	18.61
1773	NASDAQ	FHB	Mon, Aug 21, 2023	19.16	19.40	18.81	18.92
1772	NASDAQ	FHB	Fri, Aug 18, 2023	19.00	19.48	18.88	19.22
1771	NASDAQ	FHB	Thu, Aug 17, 2023	18.75	19.49	18.74	19.46
1770	NASDAQ	FHB	Wed, Aug 16, 2023	18.59	18.92	18.50	18.58
1769	NASDAQ	FHB	Tue, Aug 15, 2023	19.35	19.36	18.52	18.64
1768	NASDAQ	FHB	Mon, Aug 14, 2023	20.00	20.00	19.56	19.64
1767	NASDAQ	FHB	Fri, Aug 11, 2023	20.29	20.64	20.06	20.13
1766	NASDAQ	FHB	Thu, Aug 10, 2023	20.32	20.71	20.29	20.43
1765	NASDAQ	FHB	Wed, Aug 9, 2023	20.23	20.35	19.99	20.27
1764	NASDAQ	FHB	Tue, Aug 8, 2023	20.12	20.39	19.54	20.38
1763	NASDAQ	FHB	Mon, Aug 7, 2023	20.30	20.57	20.23	20.53
1762	NASDAQ	FHB	Fri, Aug 4, 2023	20.22	20.68	20.12	20.32
1761	NASDAQ	FHB	Thu, Aug 3, 2023	20.35	20.49	20.12	20.30
1760	NASDAQ	FHB	Wed, Aug 2, 2023	20.11	20.51	19.80	20.49
1759	NASDAQ	FHB	Tue, Aug 1, 2023	20.64	20.71	19.89	20.38
1758	NASDAQ	FHB	Mon, Jul 31, 2023	21.23	21.51	20.46	20.69
1757	NASDAQ	FHB	Fri, Jul 28, 2023	22.00	22.08	20.89	21.36
1756	NASDAQ	FHB	Thu, Jul 27, 2023	22.56	22.59	21.77	21.92
1755	NASDAQ	FHB	Wed, Jul 26, 2023	21.71	22.50	21.55	22.40
1754	NASDAQ	FHB	Tue, Jul 25, 2023	21.65	21.81	21.32	21.40
1753	NASDAQ	FHB	Mon, Jul 24, 2023	20.85	21.97	20.85	21.68
1752	NASDAQ	FHB	Fri, Jul 21, 2023	21.41	21.41	20.84	20.94
1751	NASDAQ	FHB	Thu, Jul 20, 2023	21.43	21.56	20.95	21.20
1750	NASDAQ	FHB	Wed, Jul 19, 2023	20.74	21.60	20.45	21.52
1749	NASDAQ	FHB	Tue, Jul 18, 2023	19.44	20.72	19.44	20.68
1748	NASDAQ	FHB	Mon, Jul 17, 2023	19.19	19.52	19.06	19.40
1747	NASDAQ	FHB	Fri, Jul 14, 2023	19.58	19.58	18.85	19.24
1746	NASDAQ	FHB	Thu, Jul 13, 2023	19.27	19.71	19.12	19.50
1745	NASDAQ	FHB	Wed, Jul 12, 2023	19.08	19.26	18.90	19.18
1744	NASDAQ	FHB	Tue, Jul 11, 2023	18.64	18.92	18.48	18.67
1743	NASDAQ	FHB	Mon, Jul 10, 2023	18.43	18.94	18.37	18.63
1742	NASDAQ	FHB	Fri, Jul 7, 2023	17.97	18.66	17.97	18.51
1741	NASDAQ	FHB	Thu, Jul 6, 2023	18.00	18.00	17.41	17.92
1740	NASDAQ	FHB	Wed, Jul 5, 2023	18.34	18.57	18.06	18.21
1739	NASDAQ	FHB	Mon, Jul 3, 2023	18.06	18.63	18.06	18.58
1738	NASDAQ	FHB	Fri, Jun 30, 2023	18.28	18.28	17.88	18.01
1737	NASDAQ	FHB	Thu, Jun 29, 2023	17.97	18.36	17.95	18.10
1736	NASDAQ	FHB	Wed, Jun 28, 2023	18.04	18.13	17.64	17.91
1735	NASDAQ	FHB	Tue, Jun 27, 2023	17.89	18.43	17.72	18.24
1734	NASDAQ	FHB	Mon, Jun 26, 2023	17.80	18.28	17.80	17.88
1733	NASDAQ	FHB	Fri, Jun 23, 2023	17.82	18.07	17.50	17.66
1732	NASDAQ	FHB	Thu, Jun 22, 2023	18.47	18.47	17.75	17.97
1731	NASDAQ	FHB	Wed, Jun 21, 2023	18.76	18.77	18.51	18.52
1730	NASDAQ	FHB	Tue, Jun 20, 2023	19.11	19.11	18.70	18.85
1729	NASDAQ	FHB	Fri, Jun 16, 2023	19.36	19.36	18.69	19.21
1728	NASDAQ	FHB	Thu, Jun 15, 2023	19.00	19.45	19.00	19.34
1727	NASDAQ	FHB	Wed, Jun 14, 2023	19.76	19.86	18.99	19.15
1726	NASDAQ	FHB	Tue, Jun 13, 2023	19.28	19.79	19.20	19.68
1725	NASDAQ	FHB	Mon, Jun 12, 2023	19.13	19.63	19.02	19.24
1724	NASDAQ	FHB	Fri, Jun 9, 2023	19.22	19.37	18.97	19.08
1723	NASDAQ	FHB	Thu, Jun 8, 2023	19.34	19.37	18.81	19.21
1722	NASDAQ	FHB	Wed, Jun 7, 2023	18.89	19.60	18.63	19.48
1721	NASDAQ	FHB	Tue, Jun 6, 2023	17.57	18.74	17.54	18.70
1720	NASDAQ	FHB	Mon, Jun 5, 2023	17.98	17.98	17.32	17.65
1719	NASDAQ	FHB	Fri, Jun 2, 2023	17.32	18.17	17.13	18.06
1718	NASDAQ	FHB	Thu, Jun 1, 2023	16.62	17.32	16.30	16.98
1717	NASDAQ	FHB	Wed, May 31, 2023	16.81	16.88	16.25	16.49
1716	NASDAQ	FHB	Tue, May 30, 2023	16.88	17.06	16.45	16.84
1715	NASDAQ	FHB	Fri, May 26, 2023	16.89	17.03	16.58	16.82
1714	NASDAQ	FHB	Thu, May 25, 2023	16.99	17.11	16.44	16.86
1713	NASDAQ	FHB	Wed, May 24, 2023	17.24	17.25	16.86	17.12
1712	NASDAQ	FHB	Tue, May 23, 2023	17.39	17.99	17.32	17.35
1711	NASDAQ	FHB	Mon, May 22, 2023	16.86	17.38	16.67	17.37
1710	NASDAQ	FHB	Fri, May 19, 2023	17.04	17.15	16.32	16.67
1709	NASDAQ	FHB	Thu, May 18, 2023	17.18	17.43	16.86	17.26
1708	NASDAQ	FHB	Wed, May 17, 2023	16.57	17.24	16.37	17.18
1707	NASDAQ	FHB	Tue, May 16, 2023	16.31	16.55	16.17	16.25
1706	NASDAQ	FHB	Mon, May 15, 2023	15.74	16.64	15.68	16.29
1705	NASDAQ	FHB	Fri, May 12, 2023	15.76	15.87	15.08	15.62
1704	NASDAQ	FHB	Thu, May 11, 2023	16.10	16.28	15.58	15.62
1703	NASDAQ	FHB	Wed, May 10, 2023	16.95	17.05	16.26	16.31
1702	NASDAQ	FHB	Tue, May 9, 2023	16.96	17.09	16.61	16.70
1701	NASDAQ	FHB	Mon, May 8, 2023	17.60	17.66	16.89	17.09
1700	NASDAQ	FHB	Fri, May 5, 2023	17.44	17.59	16.83	17.09
1699	NASDAQ	FHB	Thu, May 4, 2023	16.63	17.04	16.28	16.73
1698	NASDAQ	FHB	Wed, May 3, 2023	17.00	17.40	16.77	17.02
1697	NASDAQ	FHB	Tue, May 2, 2023	18.13	18.25	16.80	16.87
1696	NASDAQ	FHB	Mon, May 1, 2023	19.02	19.09	18.14	18.21
1695	NASDAQ	FHB	Fri, Apr 28, 2023	19.44	19.79	19.00	19.11
1694	NASDAQ	FHB	Thu, Apr 27, 2023	18.97	19.50	18.94	19.38
1693	NASDAQ	FHB	Wed, Apr 26, 2023	19.07	19.50	18.72	18.85
1692	NASDAQ	FHB	Tue, Apr 25, 2023	19.56	20.12	18.90	18.99
1691	NASDAQ	FHB	Mon, Apr 24, 2023	19.69	20.16	19.69	19.82
1690	NASDAQ	FHB	Fri, Apr 21, 2023	20.19	20.19	19.67	19.75
1689	NASDAQ	FHB	Thu, Apr 20, 2023	20.01	20.21	19.75	20.05
1688	NASDAQ	FHB	Wed, Apr 19, 2023	19.82	20.46	19.71	20.30
1687	NASDAQ	FHB	Tue, Apr 18, 2023	20.61	20.61	19.59	19.72
1686	NASDAQ	FHB	Mon, Apr 17, 2023	20.14	20.66	19.96	20.63
1685	NASDAQ	FHB	Fri, Apr 14, 2023	20.88	21.00	20.10	20.31
1684	NASDAQ	FHB	Thu, Apr 13, 2023	20.34	20.58	20.22	20.50
1683	NASDAQ	FHB	Wed, Apr 12, 2023	20.64	20.66	20.00	20.34
1682	NASDAQ	FHB	Tue, Apr 11, 2023	20.09	20.67	20.09	20.46
1681	NASDAQ	FHB	Mon, Apr 10, 2023	20.07	20.47	19.94	20.05
1680	NASDAQ	FHB	Thu, Apr 6, 2023	20.13	20.53	20.04	20.22
1679	NASDAQ	FHB	Wed, Apr 5, 2023	20.00	20.27	19.86	20.15
1678	NASDAQ	FHB	Tue, Apr 4, 2023	20.56	20.64	19.82	20.35
1677	NASDAQ	FHB	Mon, Apr 3, 2023	20.75	20.89	20.35	20.54
1676	NASDAQ	FHB	Fri, Mar 31, 2023	20.55	20.80	20.42	20.63
1675	NASDAQ	FHB	Thu, Mar 30, 2023	21.14	21.18	20.39	20.43
1674	NASDAQ	FHB	Wed, Mar 29, 2023	21.41	21.61	20.83	21.00
1673	NASDAQ	FHB	Tue, Mar 28, 2023	20.85	21.36	20.69	21.23
1672	NASDAQ	FHB	Mon, Mar 27, 2023	21.56	21.70	20.93	20.94
1671	NASDAQ	FHB	Fri, Mar 24, 2023	20.21	21.03	20.21	20.87
1670	NASDAQ	FHB	Thu, Mar 23, 2023	21.26	21.30	20.42	20.54
1669	NASDAQ	FHB	Wed, Mar 22, 2023	22.30	22.43	20.95	20.98
1668	NASDAQ	FHB	Tue, Mar 21, 2023	22.12	22.52	21.97	22.35
1667	NASDAQ	FHB	Mon, Mar 20, 2023	21.69	22.11	21.04	21.23
1666	NASDAQ	FHB	Fri, Mar 17, 2023	21.25	21.51	20.34	21.14
1665	NASDAQ	FHB	Thu, Mar 16, 2023	20.71	22.27	20.06	21.67
1664	NASDAQ	FHB	Wed, Mar 15, 2023	20.00	21.40	19.79	20.94
1663	NASDAQ	FHB	Tue, Mar 14, 2023	22.15	22.97	20.85	21.17
1662	NASDAQ	FHB	Mon, Mar 13, 2023	21.61	23.57	19.68	20.19
1661	NASDAQ	FHB	Fri, Mar 10, 2023	23.33	23.77	22.34	23.03
1660	NASDAQ	FHB	Thu, Mar 9, 2023	25.22	25.32	23.84	23.86
1659	NASDAQ	FHB	Wed, Mar 8, 2023	25.61	25.82	25.26	25.48
1658	NASDAQ	FHB	Tue, Mar 7, 2023	25.96	26.05	25.61	25.64
1657	NASDAQ	FHB	Mon, Mar 6, 2023	26.68	26.80	25.98	26.16
1656	NASDAQ	FHB	Fri, Mar 3, 2023	26.53	26.78	26.31	26.73
1655	NASDAQ	FHB	Thu, Mar 2, 2023	27.16	27.17	26.26	26.33
1654	NASDAQ	FHB	Wed, Mar 1, 2023	27.25	27.41	27.01	27.39
1653	NASDAQ	FHB	Tue, Feb 28, 2023	27.39	27.71	27.33	27.35
1652	NASDAQ	FHB	Mon, Feb 27, 2023	27.31	27.54	27.17	27.31
1651	NASDAQ	FHB	Fri, Feb 24, 2023	26.58	27.12	26.58	27.12
1650	NASDAQ	FHB	Thu, Feb 23, 2023	26.82	26.99	26.64	26.80
1649	NASDAQ	FHB	Wed, Feb 22, 2023	26.74	26.96	26.57	26.72
1648	NASDAQ	FHB	Tue, Feb 21, 2023	26.92	27.08	26.43	26.73
1647	NASDAQ	FHB	Fri, Feb 17, 2023	26.69	27.07	26.63	27.05
1646	NASDAQ	FHB	Thu, Feb 16, 2023	26.88	27.04	26.72	26.82
1645	NASDAQ	FHB	Wed, Feb 15, 2023	26.95	27.46	26.89	27.45
1644	NASDAQ	FHB	Tue, Feb 14, 2023	27.26	27.38	26.88	27.10
1643	NASDAQ	FHB	Mon, Feb 13, 2023	27.10	27.41	26.99	27.35
1642	NASDAQ	FHB	Fri, Feb 10, 2023	27.19	27.35	26.93	27.09
1641	NASDAQ	FHB	Thu, Feb 9, 2023	27.61	27.66	27.19	27.23
1640	NASDAQ	FHB	Wed, Feb 8, 2023	27.70	27.80	27.44	27.44
1639	NASDAQ	FHB	Tue, Feb 7, 2023	27.47	27.88	27.34	27.78
1638	NASDAQ	FHB	Mon, Feb 6, 2023	27.71	27.98	27.20	27.50
1637	NASDAQ	FHB	Fri, Feb 3, 2023	27.68	28.28	27.67	27.84
1636	NASDAQ	FHB	Thu, Feb 2, 2023	27.53	27.97	27.45	27.79
1635	NASDAQ	FHB	Wed, Feb 1, 2023	27.31	27.69	27.21	27.44
1634	NASDAQ	FHB	Tue, Jan 31, 2023	26.91	27.44	26.90	27.44
1633	NASDAQ	FHB	Mon, Jan 30, 2023	26.96	27.10	26.50	26.90
1632	NASDAQ	FHB	Fri, Jan 27, 2023	26.35	27.12	25.66	26.75
1631	NASDAQ	FHB	Thu, Jan 26, 2023	25.53	25.71	25.34	25.44
1630	NASDAQ	FHB	Wed, Jan 25, 2023	25.20	25.46	25.05	25.43
1629	NASDAQ	FHB	Tue, Jan 24, 2023	25.77	25.77	25.36	25.37
1628	NASDAQ	FHB	Mon, Jan 23, 2023	25.80	26.14	25.67	25.75
1627	NASDAQ	FHB	Fri, Jan 20, 2023	25.63	25.95	25.56	25.90
1626	NASDAQ	FHB	Thu, Jan 19, 2023	25.56	25.60	25.04	25.46
1625	NASDAQ	FHB	Wed, Jan 18, 2023	26.57	26.57	25.49	25.64
1624	NASDAQ	FHB	Tue, Jan 17, 2023	27.10	27.12	26.72	26.75
1623	NASDAQ	FHB	Fri, Jan 13, 2023	26.87	27.14	26.70	27.05
1622	NASDAQ	FHB	Thu, Jan 12, 2023	26.65	27.22	26.47	27.21
1621	NASDAQ	FHB	Wed, Jan 11, 2023	26.41	26.59	26.23	26.56
1620	NASDAQ	FHB	Tue, Jan 10, 2023	26.28	26.45	26.04	26.36
1619	NASDAQ	FHB	Mon, Jan 9, 2023	26.43	26.58	25.50	26.28
1618	NASDAQ	FHB	Fri, Jan 6, 2023	25.98	26.55	25.85	26.48
1617	NASDAQ	FHB	Thu, Jan 5, 2023	25.66	25.93	25.26	25.83
1616	NASDAQ	FHB	Wed, Jan 4, 2023	26.22	26.42	25.85	25.95
1615	NASDAQ	FHB	Tue, Jan 3, 2023	26.06	26.30	25.59	26.06
1614	NASDAQ	FHB	Fri, Dec 30, 2022	25.84	26.09	25.79	26.04
1613	NASDAQ	FHB	Thu, Dec 29, 2022	25.56	26.07	25.48	25.96
1612	NASDAQ	FHB	Wed, Dec 28, 2022	25.64	25.82	25.49	25.51
1611	NASDAQ	FHB	Tue, Dec 27, 2022	25.64	25.86	25.32	25.67
1610	NASDAQ	FHB	Fri, Dec 23, 2022	25.40	25.69	25.40	25.54
1609	NASDAQ	FHB	Thu, Dec 22, 2022	25.40	25.91	24.93	25.39
1608	NASDAQ	FHB	Wed, Dec 21, 2022	25.46	25.78	25.37	25.50
1607	NASDAQ	FHB	Tue, Dec 20, 2022	24.91	25.49	24.91	25.21
1606	NASDAQ	FHB	Mon, Dec 19, 2022	24.55	24.98	24.50	24.91
1605	NASDAQ	FHB	Fri, Dec 16, 2022	24.72	24.80	24.40	24.49
1604	NASDAQ	FHB	Thu, Dec 15, 2022	24.86	25.39	24.63	24.72
1603	NASDAQ	FHB	Wed, Dec 14, 2022	25.30	25.83	25.07	25.14
1602	NASDAQ	FHB	Tue, Dec 13, 2022	25.92	26.12	25.19	25.31
1601	NASDAQ	FHB	Mon, Dec 12, 2022	24.84	25.33	24.56	25.32
1600	NASDAQ	FHB	Fri, Dec 9, 2022	24.73	25.03	24.48	24.87
1599	NASDAQ	FHB	Thu, Dec 8, 2022	24.64	24.91	24.33	24.84
1598	NASDAQ	FHB	Wed, Dec 7, 2022	24.24	24.67	24.06	24.48
1597	NASDAQ	FHB	Tue, Dec 6, 2022	24.57	24.57	24.07	24.36
1596	NASDAQ	FHB	Mon, Dec 5, 2022	25.97	25.97	24.29	24.37
1595	NASDAQ	FHB	Fri, Dec 2, 2022	26.03	26.33	26.03	26.20
1594	NASDAQ	FHB	Thu, Dec 1, 2022	26.63	26.63	26.08	26.26
1593	NASDAQ	FHB	Wed, Nov 30, 2022	26.09	26.67	25.67	26.55
1592	NASDAQ	FHB	Tue, Nov 29, 2022	26.13	26.47	26.06	26.12
1591	NASDAQ	FHB	Mon, Nov 28, 2022	26.43	26.61	25.98	26.13
1590	NASDAQ	FHB	Fri, Nov 25, 2022	26.67	26.77	26.59	26.71
1589	NASDAQ	FHB	Wed, Nov 23, 2022	26.61	26.84	26.15	26.56
1588	NASDAQ	FHB	Tue, Nov 22, 2022	26.18	26.64	26.06	26.62
1587	NASDAQ	FHB	Mon, Nov 21, 2022	25.73	26.21	25.69	26.02
1586	NASDAQ	FHB	Fri, Nov 18, 2022	25.77	25.97	25.52	25.73
1585	NASDAQ	FHB	Thu, Nov 17, 2022	25.80	26.06	25.48	25.83
1584	NASDAQ	FHB	Wed, Nov 16, 2022	26.10	26.18	25.78	26.10
1583	NASDAQ	FHB	Tue, Nov 15, 2022	26.61	26.92	25.82	26.10
1582	NASDAQ	FHB	Mon, Nov 14, 2022	26.74	26.87	26.34	26.35
1581	NASDAQ	FHB	Fri, Nov 11, 2022	26.94	27.16	26.68	26.80
1580	NASDAQ	FHB	Thu, Nov 10, 2022	26.11	26.95	26.11	26.93
1579	NASDAQ	FHB	Wed, Nov 9, 2022	25.61	25.79	25.32	25.45
1578	NASDAQ	FHB	Tue, Nov 8, 2022	25.78	26.04	25.53	25.81
1577	NASDAQ	FHB	Mon, Nov 7, 2022	25.75	25.88	25.55	25.77
1576	NASDAQ	FHB	Fri, Nov 4, 2022	25.28	25.63	25.18	25.62
1575	NASDAQ	FHB	Thu, Nov 3, 2022	25.10	25.10	24.59	25.01
1574	NASDAQ	FHB	Wed, Nov 2, 2022	25.34	25.79	25.21	25.32
1573	NASDAQ	FHB	Tue, Nov 1, 2022	25.68	25.68	25.26	25.47
1572	NASDAQ	FHB	Mon, Oct 31, 2022	25.30	25.84	25.12	25.58
1571	NASDAQ	FHB	Fri, Oct 28, 2022	25.59	25.98	25.00	25.47
1570	NASDAQ	FHB	Thu, Oct 27, 2022	26.00	26.33	25.77	25.80
1569	NASDAQ	FHB	Wed, Oct 26, 2022	26.10	26.23	25.83	25.84
1568	NASDAQ	FHB	Tue, Oct 25, 2022	25.99	26.43	25.94	26.09
1567	NASDAQ	FHB	Mon, Oct 24, 2022	26.29	26.33	26.03	26.08
1566	NASDAQ	FHB	Fri, Oct 21, 2022	25.92	26.13	25.61	26.10
1565	NASDAQ	FHB	Thu, Oct 20, 2022	26.19	26.36	25.62	25.78
1564	NASDAQ	FHB	Wed, Oct 19, 2022	26.34	26.56	25.91	26.27
1563	NASDAQ	FHB	Tue, Oct 18, 2022	26.72	26.93	26.36	26.55
1562	NASDAQ	FHB	Mon, Oct 17, 2022	26.12	26.48	26.08	26.41
1561	NASDAQ	FHB	Fri, Oct 14, 2022	25.81	26.26	25.55	25.70
1560	NASDAQ	FHB	Thu, Oct 13, 2022	24.60	25.79	24.25	25.71
1559	NASDAQ	FHB	Wed, Oct 12, 2022	24.94	25.12	24.53	24.88
1558	NASDAQ	FHB	Tue, Oct 11, 2022	24.87	25.19	24.64	24.92
1557	NASDAQ	FHB	Mon, Oct 10, 2022	25.15	25.49	24.80	24.97
1556	NASDAQ	FHB	Fri, Oct 7, 2022	25.49	25.49	24.96	24.98
1555	NASDAQ	FHB	Thu, Oct 6, 2022	25.64	25.79	25.35	25.59
1554	NASDAQ	FHB	Wed, Oct 5, 2022	25.77	26.00	25.69	25.76
1553	NASDAQ	FHB	Tue, Oct 4, 2022	25.32	26.16	25.32	26.16
1552	NASDAQ	FHB	Mon, Oct 3, 2022	25.02	25.20	24.56	24.99
1551	NASDAQ	FHB	Fri, Sep 30, 2022	24.79	25.09	24.57	24.63
1550	NASDAQ	FHB	Thu, Sep 29, 2022	24.91	24.93	24.55	24.75
1549	NASDAQ	FHB	Wed, Sep 28, 2022	24.77	25.29	24.68	25.17
1548	NASDAQ	FHB	Tue, Sep 27, 2022	25.33	25.58	24.39	24.74
1547	NASDAQ	FHB	Mon, Sep 26, 2022	25.10	25.49	25.03	25.17
1546	NASDAQ	FHB	Fri, Sep 23, 2022	25.46	25.58	24.96	25.27
1545	NASDAQ	FHB	Thu, Sep 22, 2022	26.35	26.35	25.59	25.71
1544	NASDAQ	FHB	Wed, Sep 21, 2022	26.57	26.82	26.26	26.31
1543	NASDAQ	FHB	Tue, Sep 20, 2022	26.64	26.70	26.27	26.53
1542	NASDAQ	FHB	Mon, Sep 19, 2022	25.56	26.81	25.52	26.70
1541	NASDAQ	FHB	Fri, Sep 16, 2022	25.81	25.81	25.09	25.75
1540	NASDAQ	FHB	Thu, Sep 15, 2022	25.95	26.23	25.91	26.04
1539	NASDAQ	FHB	Wed, Sep 14, 2022	25.69	26.09	25.54	25.99
1538	NASDAQ	FHB	Tue, Sep 13, 2022	26.02	26.16	25.44	25.59
1537	NASDAQ	FHB	Mon, Sep 12, 2022	26.47	26.70	26.31	26.50
1536	NASDAQ	FHB	Fri, Sep 9, 2022	26.25	26.54	26.20	26.39
1535	NASDAQ	FHB	Thu, Sep 8, 2022	25.33	26.11	25.17	26.11
1534	NASDAQ	FHB	Wed, Sep 7, 2022	24.99	25.55	24.92	25.47
1533	NASDAQ	FHB	Tue, Sep 6, 2022	25.47	25.47	24.75	25.04
1532	NASDAQ	FHB	Fri, Sep 2, 2022	25.73	25.89	25.19	25.31
1531	NASDAQ	FHB	Thu, Sep 1, 2022	25.62	25.83	25.22	25.45
1530	NASDAQ	FHB	Wed, Aug 31, 2022	26.07	26.23	25.61	25.71
1529	NASDAQ	FHB	Tue, Aug 30, 2022	26.01	26.14	25.71	25.99
1528	NASDAQ	FHB	Mon, Aug 29, 2022	26.15	26.15	25.84	25.87
1527	NASDAQ	FHB	Fri, Aug 26, 2022	26.99	27.00	26.25	26.32
1526	NASDAQ	FHB	Thu, Aug 25, 2022	26.43	26.96	26.38	26.91
1525	NASDAQ	FHB	Wed, Aug 24, 2022	26.29	26.40	26.09	26.37
1524	NASDAQ	FHB	Tue, Aug 23, 2022	26.50	26.63	26.35	26.44
1523	NASDAQ	FHB	Mon, Aug 22, 2022	26.57	26.57	26.33	26.38
1522	NASDAQ	FHB	Fri, Aug 19, 2022	27.12	27.12	26.79	26.91
1521	NASDAQ	FHB	Thu, Aug 18, 2022	27.49	27.56	27.20	27.46
1520	NASDAQ	FHB	Wed, Aug 17, 2022	27.56	27.66	27.33	27.45
1519	NASDAQ	FHB	Tue, Aug 16, 2022	27.71	28.14	27.60	27.79
1518	NASDAQ	FHB	Mon, Aug 15, 2022	27.39	27.83	27.28	27.76
1517	NASDAQ	FHB	Fri, Aug 12, 2022	27.28	27.70	27.11	27.65
1516	NASDAQ	FHB	Thu, Aug 11, 2022	26.86	27.14	26.83	27.07
1515	NASDAQ	FHB	Wed, Aug 10, 2022	26.50	26.96	26.50	26.67
1514	NASDAQ	FHB	Tue, Aug 9, 2022	26.26	26.38	25.83	26.25
1513	NASDAQ	FHB	Mon, Aug 8, 2022	26.08	26.61	26.08	26.18
1512	NASDAQ	FHB	Fri, Aug 5, 2022	25.59	26.25	25.48	26.03
1511	NASDAQ	FHB	Thu, Aug 4, 2022	25.82	25.87	25.60	25.61
1510	NASDAQ	FHB	Wed, Aug 3, 2022	25.85	26.08	25.67	25.78
1509	NASDAQ	FHB	Tue, Aug 2, 2022	25.65	26.03	25.21	25.80
1508	NASDAQ	FHB	Mon, Aug 1, 2022	25.49	26.02	25.36	25.83
1507	NASDAQ	FHB	Fri, Jul 29, 2022	24.37	25.72	24.37	25.49
1506	NASDAQ	FHB	Thu, Jul 28, 2022	24.35	24.80	24.19	24.50
1505	NASDAQ	FHB	Wed, Jul 27, 2022	23.94	24.61	23.90	24.45
1504	NASDAQ	FHB	Tue, Jul 26, 2022	23.44	23.96	23.44	23.86
1503	NASDAQ	FHB	Mon, Jul 25, 2022	23.55	23.74	23.40	23.71
1502	NASDAQ	FHB	Fri, Jul 22, 2022	23.44	23.63	23.16	23.39
1501	NASDAQ	FHB	Thu, Jul 21, 2022	23.14	23.51	22.88	23.48
1500	NASDAQ	FHB	Wed, Jul 20, 2022	22.91	23.48	22.91	23.37
1499	NASDAQ	FHB	Tue, Jul 19, 2022	22.61	23.21	22.54	23.08
1498	NASDAQ	FHB	Mon, Jul 18, 2022	22.30	22.63	21.81	22.30
1497	NASDAQ	FHB	Fri, Jul 15, 2022	21.79	22.24	21.61	22.09
1496	NASDAQ	FHB	Thu, Jul 14, 2022	21.58	21.89	21.21	21.53
1495	NASDAQ	FHB	Wed, Jul 13, 2022	22.50	22.50	21.92	21.98
1494	NASDAQ	FHB	Tue, Jul 12, 2022	22.57	23.02	22.35	22.54
1493	NASDAQ	FHB	Mon, Jul 11, 2022	22.87	22.94	22.67	22.81
1492	NASDAQ	FHB	Fri, Jul 8, 2022	23.28	23.29	22.89	23.01
1491	NASDAQ	FHB	Thu, Jul 7, 2022	23.12	23.32	23.06	23.15
1490	NASDAQ	FHB	Wed, Jul 6, 2022	22.69	23.10	22.54	22.87
1489	NASDAQ	FHB	Tue, Jul 5, 2022	22.40	22.81	22.03	22.77
1488	NASDAQ	FHB	Fri, Jul 1, 2022	22.57	22.98	22.44	22.86
1487	NASDAQ	FHB	Thu, Jun 30, 2022	22.34	22.97	22.07	22.71
1486	NASDAQ	FHB	Wed, Jun 29, 2022	23.22	23.22	22.67	22.80
1485	NASDAQ	FHB	Tue, Jun 28, 2022	23.33	23.65	23.00	23.09
1484	NASDAQ	FHB	Mon, Jun 27, 2022	23.44	23.51	23.04	23.16
1483	NASDAQ	FHB	Fri, Jun 24, 2022	21.98	23.42	21.57	23.33
1482	NASDAQ	FHB	Thu, Jun 23, 2022	22.18	22.18	21.49	21.77
1481	NASDAQ	FHB	Wed, Jun 22, 2022	21.88	22.28	21.71	22.26
1480	NASDAQ	FHB	Tue, Jun 21, 2022	22.33	22.53	22.03	22.15
1479	NASDAQ	FHB	Fri, Jun 17, 2022	22.17	22.66	21.85	22.11
1478	NASDAQ	FHB	Thu, Jun 16, 2022	22.53	22.71	21.76	21.97
1477	NASDAQ	FHB	Wed, Jun 15, 2022	23.31	23.46	22.95	23.01
1476	NASDAQ	FHB	Tue, Jun 14, 2022	23.41	23.48	23.06	23.17
1475	NASDAQ	FHB	Mon, Jun 13, 2022	23.59	23.96	23.17	23.23
1474	NASDAQ	FHB	Fri, Jun 10, 2022	24.35	24.56	23.86	24.00
1473	NASDAQ	FHB	Thu, Jun 9, 2022	25.61	25.61	24.70	24.76
1472	NASDAQ	FHB	Wed, Jun 8, 2022	25.82	25.82	25.39	25.57
1471	NASDAQ	FHB	Tue, Jun 7, 2022	25.81	26.15	25.58	26.05
1470	NASDAQ	FHB	Mon, Jun 6, 2022	25.74	26.22	25.65	26.04
1469	NASDAQ	FHB	Fri, Jun 3, 2022	25.87	25.91	25.49	25.63
1468	NASDAQ	FHB	Thu, Jun 2, 2022	25.32	25.97	25.08	25.96
1467	NASDAQ	FHB	Wed, Jun 1, 2022	25.58	25.61	24.99	25.32
1466	NASDAQ	FHB	Tue, May 31, 2022	25.51	25.76	25.40	25.61
1465	NASDAQ	FHB	Fri, May 27, 2022	25.48	25.89	25.41	25.80
1464	NASDAQ	FHB	Thu, May 26, 2022	25.14	25.61	25.14	25.37
1463	NASDAQ	FHB	Wed, May 25, 2022	24.59	25.22	24.59	25.08
1462	NASDAQ	FHB	Tue, May 24, 2022	24.64	24.71	24.08	24.55
1461	NASDAQ	FHB	Mon, May 23, 2022	24.75	25.14	24.49	24.79
1460	NASDAQ	FHB	Fri, May 20, 2022	24.27	24.60	23.86	24.46
1459	NASDAQ	FHB	Thu, May 19, 2022	24.86	25.10	24.36	24.45
1458	NASDAQ	FHB	Wed, May 18, 2022	25.15	25.40	24.89	25.01
1457	NASDAQ	FHB	Tue, May 17, 2022	24.63	25.27	24.63	25.19
1456	NASDAQ	FHB	Mon, May 16, 2022	24.58	24.74	24.08	24.37
1455	NASDAQ	FHB	Fri, May 13, 2022	24.66	24.99	24.31	24.58
1454	NASDAQ	FHB	Thu, May 12, 2022	24.52	24.79	24.06	24.57
1453	NASDAQ	FHB	Wed, May 11, 2022	24.97	25.66	24.56	24.62
1452	NASDAQ	FHB	Tue, May 10, 2022	24.88	25.10	24.37	24.79
1451	NASDAQ	FHB	Mon, May 9, 2022	24.61	24.92	24.52	24.75
1450	NASDAQ	FHB	Fri, May 6, 2022	24.79	24.97	24.43	24.89
1449	NASDAQ	FHB	Thu, May 5, 2022	24.92	24.92	24.56	24.80
1448	NASDAQ	FHB	Wed, May 4, 2022	24.69	25.21	24.52	25.20
1447	NASDAQ	FHB	Tue, May 3, 2022	23.96	24.76	23.72	24.72
1446	NASDAQ	FHB	Mon, May 2, 2022	23.90	24.19	23.55	23.91
1445	NASDAQ	FHB	Fri, Apr 29, 2022	24.41	24.45	23.51	23.61
1444	NASDAQ	FHB	Thu, Apr 28, 2022	24.60	24.62	24.02	24.45
1443	NASDAQ	FHB	Wed, Apr 27, 2022	24.96	24.96	24.31	24.33
1442	NASDAQ	FHB	Tue, Apr 26, 2022	25.46	25.70	24.76	24.83
1441	NASDAQ	FHB	Mon, Apr 25, 2022	25.93	26.12	24.97	25.61
1440	NASDAQ	FHB	Fri, Apr 22, 2022	27.41	27.52	26.28	26.34
1439	NASDAQ	FHB	Thu, Apr 21, 2022	28.11	28.28	27.35	27.49
1438	NASDAQ	FHB	Wed, Apr 20, 2022	28.10	28.43	27.97	27.99
1437	NASDAQ	FHB	Tue, Apr 19, 2022	27.13	28.12	27.09	28.04
1436	NASDAQ	FHB	Mon, Apr 18, 2022	26.90	27.21	26.81	27.03
1435	NASDAQ	FHB	Thu, Apr 14, 2022	27.36	27.68	26.94	26.99
1434	NASDAQ	FHB	Wed, Apr 13, 2022	27.16	27.45	26.88	27.38
1433	NASDAQ	FHB	Tue, Apr 12, 2022	27.78	28.04	27.23	27.31
1432	NASDAQ	FHB	Mon, Apr 11, 2022	27.65	28.41	27.46	27.71
1431	NASDAQ	FHB	Fri, Apr 8, 2022	27.75	27.90	27.46	27.62
1430	NASDAQ	FHB	Thu, Apr 7, 2022	27.84	27.97	27.24	27.62
1429	NASDAQ	FHB	Wed, Apr 6, 2022	27.60	27.87	27.50	27.70
1428	NASDAQ	FHB	Tue, Apr 5, 2022	28.00	28.39	27.69	27.76
1427	NASDAQ	FHB	Mon, Apr 4, 2022	27.53	28.24	26.93	28.21
1426	NASDAQ	FHB	Fri, Apr 1, 2022	28.41	28.44	27.48	27.54
1425	NASDAQ	FHB	Thu, Mar 31, 2022	28.43	28.78	27.85	27.89
1424	NASDAQ	FHB	Wed, Mar 30, 2022	29.32	29.47	28.33	28.41
1423	NASDAQ	FHB	Tue, Mar 29, 2022	29.23	29.53	29.17	29.34
1422	NASDAQ	FHB	Mon, Mar 28, 2022	29.06	29.06	28.52	28.92
1421	NASDAQ	FHB	Fri, Mar 25, 2022	28.47	29.31	28.46	29.25
1420	NASDAQ	FHB	Thu, Mar 24, 2022	28.18	28.43	27.82	28.41
1419	NASDAQ	FHB	Wed, Mar 23, 2022	28.93	28.99	27.93	27.96
1418	NASDAQ	FHB	Tue, Mar 22, 2022	29.21	29.44	28.98	29.04
1417	NASDAQ	FHB	Mon, Mar 21, 2022	29.02	29.15	28.49	28.80
1416	NASDAQ	FHB	Fri, Mar 18, 2022	28.78	29.02	28.32	28.78
1415	NASDAQ	FHB	Thu, Mar 17, 2022	28.64	28.88	28.30	28.87
1414	NASDAQ	FHB	Wed, Mar 16, 2022	28.51	29.20	28.37	29.00
1413	NASDAQ	FHB	Tue, Mar 15, 2022	28.29	28.46	27.71	28.21
1412	NASDAQ	FHB	Mon, Mar 14, 2022	28.44	28.77	27.91	28.17
1411	NASDAQ	FHB	Fri, Mar 11, 2022	28.02	28.50	27.96	28.03
1410	NASDAQ	FHB	Thu, Mar 10, 2022	27.62	28.04	27.49	27.71
1409	NASDAQ	FHB	Wed, Mar 9, 2022	27.83	28.02	27.40	27.83
1408	NASDAQ	FHB	Tue, Mar 8, 2022	27.50	27.89	27.05	27.08
1407	NASDAQ	FHB	Mon, Mar 7, 2022	27.60	27.83	27.18	27.22
1406	NASDAQ	FHB	Fri, Mar 4, 2022	27.84	27.85	27.36	27.78
1405	NASDAQ	FHB	Thu, Mar 3, 2022	28.45	28.55	28.10	28.40
1404	NASDAQ	FHB	Wed, Mar 2, 2022	27.67	28.60	27.52	28.39
1403	NASDAQ	FHB	Tue, Mar 1, 2022	28.79	28.96	27.28	27.42
1402	NASDAQ	FHB	Mon, Feb 28, 2022	28.56	29.10	28.54	29.07
1401	NASDAQ	FHB	Fri, Feb 25, 2022	28.29	29.29	28.16	29.12
1400	NASDAQ	FHB	Thu, Feb 24, 2022	27.60	28.21	26.93	28.05
1399	NASDAQ	FHB	Wed, Feb 23, 2022	29.44	29.80	28.47	28.57
1398	NASDAQ	FHB	Tue, Feb 22, 2022	29.15	29.52	28.86	29.15
1397	NASDAQ	FHB	Fri, Feb 18, 2022	28.76	29.33	28.65	29.18
1396	NASDAQ	FHB	Thu, Feb 17, 2022	29.17	29.20	28.67	28.91
1395	NASDAQ	FHB	Wed, Feb 16, 2022	29.39	30.06	29.39	29.61
1394	NASDAQ	FHB	Tue, Feb 15, 2022	29.04	29.61	29.04	29.61
1393	NASDAQ	FHB	Mon, Feb 14, 2022	29.13	29.48	28.72	28.79
1392	NASDAQ	FHB	Fri, Feb 11, 2022	29.10	29.60	28.95	29.17
1391	NASDAQ	FHB	Thu, Feb 10, 2022	29.40	29.73	29.10	29.19
1390	NASDAQ	FHB	Wed, Feb 9, 2022	29.51	29.67	29.13	29.26
1389	NASDAQ	FHB	Tue, Feb 8, 2022	29.05	29.77	28.99	29.61
1388	NASDAQ	FHB	Mon, Feb 7, 2022	28.85	28.86	28.58	28.76
1387	NASDAQ	FHB	Fri, Feb 4, 2022	28.66	28.97	28.46	28.77
1386	NASDAQ	FHB	Thu, Feb 3, 2022	28.68	28.95	28.39	28.53
1385	NASDAQ	FHB	Wed, Feb 2, 2022	28.79	28.91	28.22	28.61
1384	NASDAQ	FHB	Tue, Feb 1, 2022	28.35	29.04	28.16	28.90
1383	NASDAQ	FHB	Mon, Jan 31, 2022	27.93	28.44	27.62	28.35
1382	NASDAQ	FHB	Fri, Jan 28, 2022	28.22	28.25	27.37	28.19
1381	NASDAQ	FHB	Thu, Jan 27, 2022	28.74	29.41	27.96	28.17
1380	NASDAQ	FHB	Wed, Jan 26, 2022	29.03	29.30	28.21	28.68
1379	NASDAQ	FHB	Tue, Jan 25, 2022	28.50	29.18	28.16	28.80
1378	NASDAQ	FHB	Mon, Jan 24, 2022	28.24	28.73	27.36	28.68
1377	NASDAQ	FHB	Fri, Jan 21, 2022	29.50	30.07	28.80	28.88
1376	NASDAQ	FHB	Thu, Jan 20, 2022	29.79	29.90	28.96	29.00
1375	NASDAQ	FHB	Wed, Jan 19, 2022	31.00	31.00	29.69	29.71
1374	NASDAQ	FHB	Tue, Jan 18, 2022	30.91	31.16	30.68	30.89
1373	NASDAQ	FHB	Fri, Jan 14, 2022	30.66	31.03	30.34	30.95
1372	NASDAQ	FHB	Thu, Jan 13, 2022	30.41	31.16	30.30	30.93
1371	NASDAQ	FHB	Wed, Jan 12, 2022	30.53	30.75	29.72	30.23
1370	NASDAQ	FHB	Tue, Jan 11, 2022	30.62	30.64	30.28	30.54
1369	NASDAQ	FHB	Mon, Jan 10, 2022	30.58	30.80	29.98	30.46
1368	NASDAQ	FHB	Fri, Jan 7, 2022	30.00	30.63	29.80	30.51
1367	NASDAQ	FHB	Thu, Jan 6, 2022	29.13	29.85	29.08	29.81
1366	NASDAQ	FHB	Wed, Jan 5, 2022	28.74	29.19	28.66	28.70
1365	NASDAQ	FHB	Tue, Jan 4, 2022	28.22	28.79	28.22	28.73
1364	NASDAQ	FHB	Mon, Jan 3, 2022	27.60	28.20	27.36	28.00
1363	NASDAQ	FHB	Fri, Dec 31, 2021	27.02	27.41	26.92	27.33
1362	NASDAQ	FHB	Thu, Dec 30, 2021	27.31	27.58	27.02	27.06
1361	NASDAQ	FHB	Wed, Dec 29, 2021	27.34	27.49	27.12	27.27
1360	NASDAQ	FHB	Tue, Dec 28, 2021	26.96	27.38	26.85	27.26
1359	NASDAQ	FHB	Mon, Dec 27, 2021	26.97	27.01	26.63	27.01
1358	NASDAQ	FHB	Thu, Dec 23, 2021	27.12	27.35	26.91	26.91
1357	NASDAQ	FHB	Wed, Dec 22, 2021	26.64	26.97	26.50	26.97
1356	NASDAQ	FHB	Tue, Dec 21, 2021	26.05	26.72	26.03	26.67
1355	NASDAQ	FHB	Mon, Dec 20, 2021	25.91	26.33	25.17	25.79
1354	NASDAQ	FHB	Fri, Dec 17, 2021	27.00	27.00	25.89	26.42
1353	NASDAQ	FHB	Thu, Dec 16, 2021	27.19	27.50	26.71	26.83
1352	NASDAQ	FHB	Wed, Dec 15, 2021	27.00	27.32	26.61	27.07
1351	NASDAQ	FHB	Tue, Dec 14, 2021	26.65	27.35	26.65	26.74
1350	NASDAQ	FHB	Mon, Dec 13, 2021	27.17	27.17	26.52	26.57
1349	NASDAQ	FHB	Fri, Dec 10, 2021	27.30	27.36	26.99	27.31
1348	NASDAQ	FHB	Thu, Dec 9, 2021	26.95	27.30	26.85	27.21
1347	NASDAQ	FHB	Wed, Dec 8, 2021	26.90	27.29	26.73	27.21
1346	NASDAQ	FHB	Tue, Dec 7, 2021	27.10	27.42	26.60	26.76
1345	NASDAQ	FHB	Mon, Dec 6, 2021	26.76	27.57	26.68	27.05
1344	NASDAQ	FHB	Fri, Dec 3, 2021	26.80	26.98	26.10	26.31
1343	NASDAQ	FHB	Thu, Dec 2, 2021	26.04	26.95	25.88	26.76
1342	NASDAQ	FHB	Wed, Dec 1, 2021	26.81	27.14	25.75	25.76
1341	NASDAQ	FHB	Tue, Nov 30, 2021	26.38	26.75	26.09	26.25
1340	NASDAQ	FHB	Mon, Nov 29, 2021	27.26	27.26	26.71	26.74
1339	NASDAQ	FHB	Fri, Nov 26, 2021	27.31	27.31	26.40	26.81
1338	NASDAQ	FHB	Wed, Nov 24, 2021	28.36	28.60	28.13	28.15
1337	NASDAQ	FHB	Tue, Nov 23, 2021	28.32	28.62	27.98	28.49
1336	NASDAQ	FHB	Mon, Nov 22, 2021	27.77	28.46	27.62	28.13
1335	NASDAQ	FHB	Fri, Nov 19, 2021	27.44	27.79	26.99	27.47
1334	NASDAQ	FHB	Thu, Nov 18, 2021	28.35	28.38	27.98	28.08
1333	NASDAQ	FHB	Wed, Nov 17, 2021	28.35	28.45	27.71	28.38
1332	NASDAQ	FHB	Tue, Nov 16, 2021	28.57	28.66	28.19	28.33
1331	NASDAQ	FHB	Mon, Nov 15, 2021	28.67	28.84	28.33	28.53
1330	NASDAQ	FHB	Fri, Nov 12, 2021	28.71	28.78	28.35	28.48
1329	NASDAQ	FHB	Thu, Nov 11, 2021	28.63	28.90	28.54	28.71
1328	NASDAQ	FHB	Wed, Nov 10, 2021	28.51	28.78	28.42	28.58
1327	NASDAQ	FHB	Tue, Nov 9, 2021	28.41	28.78	28.12	28.50
1326	NASDAQ	FHB	Mon, Nov 8, 2021	28.82	29.09	28.61	28.68
1325	NASDAQ	FHB	Fri, Nov 5, 2021	28.60	29.13	28.55	28.73
1324	NASDAQ	FHB	Thu, Nov 4, 2021	28.66	28.92	27.98	28.35
1323	NASDAQ	FHB	Wed, Nov 3, 2021	28.07	28.92	28.07	28.69
1322	NASDAQ	FHB	Tue, Nov 2, 2021	28.62	28.65	28.18	28.22
1321	NASDAQ	FHB	Mon, Nov 1, 2021	27.88	28.72	27.85	28.66
1320	NASDAQ	FHB	Fri, Oct 29, 2021	27.55	27.80	27.52	27.59
1319	NASDAQ	FHB	Thu, Oct 28, 2021	27.31	27.67	27.20	27.45
1318	NASDAQ	FHB	Wed, Oct 27, 2021	28.71	28.83	27.24	27.24
1317	NASDAQ	FHB	Tue, Oct 26, 2021	29.06	29.18	28.83	28.85
1316	NASDAQ	FHB	Mon, Oct 25, 2021	29.68	29.70	28.98	29.05
1315	NASDAQ	FHB	Fri, Oct 22, 2021	29.97	30.14	29.32	29.64
1314	NASDAQ	FHB	Thu, Oct 21, 2021	29.53	29.65	29.18	29.41
1313	NASDAQ	FHB	Wed, Oct 20, 2021	28.77	29.49	28.72	29.49
1312	NASDAQ	FHB	Tue, Oct 19, 2021	28.82	28.97	28.55	28.92
1311	NASDAQ	FHB	Mon, Oct 18, 2021	28.51	29.01	28.44	28.69
1310	NASDAQ	FHB	Fri, Oct 15, 2021	28.59	28.99	28.59	28.62
1309	NASDAQ	FHB	Thu, Oct 14, 2021	28.06	28.41	27.84	28.41
1308	NASDAQ	FHB	Wed, Oct 13, 2021	28.16	28.16	27.49	27.84
1307	NASDAQ	FHB	Tue, Oct 12, 2021	28.52	28.56	28.13	28.29
1306	NASDAQ	FHB	Mon, Oct 11, 2021	29.35	29.61	28.58	28.58
1305	NASDAQ	FHB	Fri, Oct 8, 2021	29.04	29.40	28.99	29.22
1304	NASDAQ	FHB	Thu, Oct 7, 2021	29.52	29.91	29.47	29.53
1303	NASDAQ	FHB	Wed, Oct 6, 2021	29.37	29.40	28.76	29.25
1302	NASDAQ	FHB	Tue, Oct 5, 2021	29.66	29.79	29.32	29.59
1301	NASDAQ	FHB	Mon, Oct 4, 2021	29.53	29.95	29.27	29.54
1300	NASDAQ	FHB	Fri, Oct 1, 2021	29.51	29.87	29.21	29.61
1299	NASDAQ	FHB	Thu, Sep 30, 2021	29.89	30.00	29.33	29.35
1298	NASDAQ	FHB	Wed, Sep 29, 2021	29.39	29.89	29.15	29.68
1297	NASDAQ	FHB	Tue, Sep 28, 2021	29.94	30.06	29.23	29.29
1296	NASDAQ	FHB	Mon, Sep 27, 2021	28.90	29.97	28.83	29.75
1295	NASDAQ	FHB	Fri, Sep 24, 2021	28.47	29.02	28.30	28.64
1294	NASDAQ	FHB	Thu, Sep 23, 2021	27.12	28.56	27.12	28.49
1293	NASDAQ	FHB	Wed, Sep 22, 2021	26.38	27.01	26.38	26.92
1292	NASDAQ	FHB	Tue, Sep 21, 2021	26.45	26.58	26.15	26.19
1291	NASDAQ	FHB	Mon, Sep 20, 2021	26.10	26.39	25.75	26.34
1290	NASDAQ	FHB	Fri, Sep 17, 2021	26.79	27.01	26.44	26.65
1289	NASDAQ	FHB	Thu, Sep 16, 2021	27.16	27.30	26.72	26.74
1288	NASDAQ	FHB	Wed, Sep 15, 2021	26.79	27.12	26.56	26.94
1287	NASDAQ	FHB	Tue, Sep 14, 2021	26.78	26.86	26.30	26.59
1286	NASDAQ	FHB	Mon, Sep 13, 2021	26.80	26.97	26.60	26.77
1285	NASDAQ	FHB	Fri, Sep 10, 2021	26.73	26.85	26.45	26.62
1284	NASDAQ	FHB	Thu, Sep 9, 2021	26.55	26.96	26.53	26.67
1283	NASDAQ	FHB	Wed, Sep 8, 2021	27.02	27.10	26.43	26.67
1282	NASDAQ	FHB	Tue, Sep 7, 2021	27.44	27.62	27.05	27.09
1281	NASDAQ	FHB	Fri, Sep 3, 2021	27.63	27.67	27.22	27.32
1280	NASDAQ	FHB	Thu, Sep 2, 2021	27.55	27.79	27.35	27.47
1279	NASDAQ	FHB	Wed, Sep 1, 2021	28.06	28.10	27.44	27.53
1278	NASDAQ	FHB	Tue, Aug 31, 2021	27.69	28.00	27.46	27.91
1277	NASDAQ	FHB	Mon, Aug 30, 2021	28.13	28.13	27.50	27.53
1276	NASDAQ	FHB	Fri, Aug 27, 2021	27.54	28.19	27.54	28.11
1275	NASDAQ	FHB	Thu, Aug 26, 2021	27.98	28.07	27.39	27.49
1274	NASDAQ	FHB	Wed, Aug 25, 2021	27.61	28.27	27.49	27.98
1273	NASDAQ	FHB	Tue, Aug 24, 2021	27.47	27.58	27.28	27.54
1272	NASDAQ	FHB	Mon, Aug 23, 2021	27.37	27.57	27.24	27.39
1271	NASDAQ	FHB	Fri, Aug 20, 2021	26.64	27.30	26.63	27.28
1270	NASDAQ	FHB	Thu, Aug 19, 2021	26.91	27.25	26.71	26.94
1269	NASDAQ	FHB	Wed, Aug 18, 2021	27.45	27.68	27.12	27.13
1268	NASDAQ	FHB	Tue, Aug 17, 2021	27.59	27.76	27.11	27.54
1267	NASDAQ	FHB	Mon, Aug 16, 2021	27.66	27.95	27.44	27.72
1266	NASDAQ	FHB	Fri, Aug 13, 2021	28.25	28.25	27.73	27.81
1265	NASDAQ	FHB	Thu, Aug 12, 2021	28.52	28.56	28.05	28.15
1264	NASDAQ	FHB	Wed, Aug 11, 2021	28.13	28.58	27.89	28.53
1263	NASDAQ	FHB	Tue, Aug 10, 2021	27.85	28.26	27.67	28.13
1262	NASDAQ	FHB	Mon, Aug 9, 2021	28.10	28.44	27.93	27.95
1261	NASDAQ	FHB	Fri, Aug 6, 2021	27.91	28.51	27.81	28.40
1260	NASDAQ	FHB	Thu, Aug 5, 2021	27.27	27.61	27.27	27.51
1259	NASDAQ	FHB	Wed, Aug 4, 2021	27.06	27.47	26.84	27.20
1258	NASDAQ	FHB	Tue, Aug 3, 2021	27.43	27.50	26.75	27.41
1257	NASDAQ	FHB	Mon, Aug 2, 2021	27.70	28.34	27.24	27.28
1256	NASDAQ	FHB	Fri, Jul 30, 2021	27.87	28.35	27.45	27.53
1255	NASDAQ	FHB	Thu, Jul 29, 2021	28.03	28.39	27.90	28.09
1254	NASDAQ	FHB	Wed, Jul 28, 2021	28.05	28.26	27.51	28.09
1253	NASDAQ	FHB	Tue, Jul 27, 2021	27.76	28.08	27.60	27.88
1252	NASDAQ	FHB	Mon, Jul 26, 2021	27.69	28.30	27.65	28.11
1251	NASDAQ	FHB	Fri, Jul 23, 2021	28.03	28.25	27.32	27.79
1250	NASDAQ	FHB	Thu, Jul 22, 2021	27.66	27.88	26.85	27.16
1249	NASDAQ	FHB	Wed, Jul 21, 2021	27.72	28.21	27.62	27.75
1248	NASDAQ	FHB	Tue, Jul 20, 2021	26.81	28.18	26.81	27.51
1247	NASDAQ	FHB	Mon, Jul 19, 2021	27.34	27.69	26.65	26.86
1246	NASDAQ	FHB	Fri, Jul 16, 2021	29.02	29.02	27.83	27.90
1245	NASDAQ	FHB	Thu, Jul 15, 2021	28.45	29.07	28.45	28.80
1244	NASDAQ	FHB	Wed, Jul 14, 2021	28.77	29.11	28.35	28.68
1243	NASDAQ	FHB	Tue, Jul 13, 2021	29.48	29.48	28.61	28.64
1242	NASDAQ	FHB	Mon, Jul 12, 2021	29.04	29.65	28.70	29.54
1241	NASDAQ	FHB	Fri, Jul 9, 2021	28.42	29.42	28.27	29.36
1240	NASDAQ	FHB	Thu, Jul 8, 2021	27.75	28.23	27.60	27.90
1239	NASDAQ	FHB	Wed, Jul 7, 2021	28.22	28.61	28.16	28.30
1238	NASDAQ	FHB	Tue, Jul 6, 2021	28.99	29.00	28.14	28.50
1237	NASDAQ	FHB	Fri, Jul 2, 2021	29.18	29.29	28.77	29.13
1236	NASDAQ	FHB	Thu, Jul 1, 2021	28.92	29.36	28.79	29.30
1235	NASDAQ	FHB	Wed, Jun 30, 2021	28.02	28.54	28.02	28.34
1234	NASDAQ	FHB	Tue, Jun 29, 2021	28.32	28.81	28.05	28.14
1233	NASDAQ	FHB	Mon, Jun 28, 2021	29.29	29.29	28.04	28.04
1232	NASDAQ	FHB	Fri, Jun 25, 2021	28.92	29.57	28.75	29.44
1231	NASDAQ	FHB	Thu, Jun 24, 2021	28.35	28.99	28.27	28.87
1230	NASDAQ	FHB	Wed, Jun 23, 2021	28.31	28.56	28.17	28.18
1229	NASDAQ	FHB	Tue, Jun 22, 2021	28.16	28.24	27.63	28.16
1228	NASDAQ	FHB	Mon, Jun 21, 2021	27.40	28.29	27.25	28.18
1227	NASDAQ	FHB	Fri, Jun 18, 2021	27.59	27.88	26.79	27.02
1226	NASDAQ	FHB	Thu, Jun 17, 2021	29.82	29.85	27.87	28.03
1225	NASDAQ	FHB	Wed, Jun 16, 2021	28.91	29.71	28.61	29.68
1224	NASDAQ	FHB	Tue, Jun 15, 2021	28.42	29.14	28.41	29.03
1223	NASDAQ	FHB	Mon, Jun 14, 2021	28.59	28.68	28.20	28.44
1222	NASDAQ	FHB	Fri, Jun 11, 2021	28.49	28.70	28.37	28.60
1221	NASDAQ	FHB	Thu, Jun 10, 2021	28.84	28.92	28.26	28.30
1220	NASDAQ	FHB	Wed, Jun 9, 2021	28.60	28.63	28.34	28.52
1219	NASDAQ	FHB	Tue, Jun 8, 2021	28.11	28.83	27.97	28.76
1218	NASDAQ	FHB	Mon, Jun 7, 2021	28.33	28.46	28.17	28.39
1217	NASDAQ	FHB	Fri, Jun 4, 2021	28.32	28.44	27.91	28.26
1216	NASDAQ	FHB	Thu, Jun 3, 2021	28.40	28.55	28.23	28.41
1215	NASDAQ	FHB	Wed, Jun 2, 2021	28.73	28.75	28.24	28.36
1214	NASDAQ	FHB	Tue, Jun 1, 2021	28.32	28.79	28.22	28.67
1213	NASDAQ	FHB	Fri, May 28, 2021	28.24	28.38	27.85	28.16
1212	NASDAQ	FHB	Thu, May 27, 2021	27.91	28.29	27.74	28.27
1211	NASDAQ	FHB	Wed, May 26, 2021	27.28	27.84	27.26	27.70
1210	NASDAQ	FHB	Tue, May 25, 2021	28.04	28.24	27.25	27.29
1209	NASDAQ	FHB	Mon, May 24, 2021	28.40	28.40	27.76	28.04
1208	NASDAQ	FHB	Fri, May 21, 2021	27.98	28.50	27.98	28.27
1207	NASDAQ	FHB	Thu, May 20, 2021	28.17	28.32	27.52	28.21
1206	NASDAQ	FHB	Wed, May 19, 2021	28.18	28.46	27.57	28.27
1205	NASDAQ	FHB	Tue, May 18, 2021	28.69	28.87	28.37	28.40
1204	NASDAQ	FHB	Mon, May 17, 2021	28.57	28.84	28.40	28.69
1203	NASDAQ	FHB	Fri, May 14, 2021	28.57	28.81	28.31	28.75
1202	NASDAQ	FHB	Thu, May 13, 2021	27.36	28.60	27.09	28.46
1201	NASDAQ	FHB	Wed, May 12, 2021	28.52	28.62	26.91	27.01
1200	NASDAQ	FHB	Tue, May 11, 2021	28.06	28.50	28.01	28.22
1199	NASDAQ	FHB	Mon, May 10, 2021	28.52	28.92	28.15	28.21
1198	NASDAQ	FHB	Fri, May 7, 2021	28.07	28.56	27.86	28.50
1197	NASDAQ	FHB	Thu, May 6, 2021	28.34	28.56	27.98	28.53
1196	NASDAQ	FHB	Wed, May 5, 2021	28.02	28.57	27.80	28.20
1195	NASDAQ	FHB	Tue, May 4, 2021	27.42	28.08	27.32	28.08
1194	NASDAQ	FHB	Mon, May 3, 2021	27.81	27.95	27.25	27.51
1193	NASDAQ	FHB	Fri, Apr 30, 2021	27.78	28.27	27.34	27.46
1192	NASDAQ	FHB	Thu, Apr 29, 2021	27.59	28.09	27.59	27.97
1191	NASDAQ	FHB	Wed, Apr 28, 2021	27.20	27.53	26.91	27.42
1190	NASDAQ	FHB	Tue, Apr 27, 2021	27.15	27.21	26.68	27.09
1189	NASDAQ	FHB	Mon, Apr 26, 2021	27.48	27.59	26.81	26.99
1188	NASDAQ	FHB	Fri, Apr 23, 2021	25.01	27.37	24.75	27.14
1187	NASDAQ	FHB	Thu, Apr 22, 2021	27.24	27.43	26.96	27.07
1186	NASDAQ	FHB	Wed, Apr 21, 2021	26.66	27.26	26.54	27.16
1185	NASDAQ	FHB	Tue, Apr 20, 2021	27.69	27.69	26.69	26.73
1184	NASDAQ	FHB	Mon, Apr 19, 2021	28.00	28.16	27.53	27.61
1183	NASDAQ	FHB	Fri, Apr 16, 2021	27.96	28.32	27.82	28.01
1182	NASDAQ	FHB	Thu, Apr 15, 2021	27.33	28.07	27.06	27.85
1181	NASDAQ	FHB	Wed, Apr 14, 2021	27.00	27.75	26.83	27.39
1180	NASDAQ	FHB	Tue, Apr 13, 2021	27.47	27.48	26.98	27.07
1179	NASDAQ	FHB	Mon, Apr 12, 2021	27.58	27.83	27.50	27.74
1178	NASDAQ	FHB	Fri, Apr 9, 2021	27.34	27.59	27.22	27.50
1177	NASDAQ	FHB	Thu, Apr 8, 2021	27.21	27.47	26.94	27.36
1176	NASDAQ	FHB	Wed, Apr 7, 2021	27.75	27.98	27.20	27.34
1175	NASDAQ	FHB	Tue, Apr 6, 2021	27.50	27.86	27.28	27.54
1174	NASDAQ	FHB	Mon, Apr 5, 2021	28.00	28.14	27.30	27.45
1173	NASDAQ	FHB	Thu, Apr 1, 2021	27.30	27.84	27.14	27.68
1172	NASDAQ	FHB	Wed, Mar 31, 2021	27.71	28.07	27.34	27.37
1171	NASDAQ	FHB	Tue, Mar 30, 2021	27.29	28.07	27.23	27.96
1170	NASDAQ	FHB	Mon, Mar 29, 2021	27.66	28.02	27.02	27.13
1169	NASDAQ	FHB	Fri, Mar 26, 2021	28.18	28.64	27.84	28.19
1168	NASDAQ	FHB	Thu, Mar 25, 2021	26.95	28.02	26.54	27.89
1167	NASDAQ	FHB	Wed, Mar 24, 2021	27.70	28.12	26.96	26.97
1166	NASDAQ	FHB	Tue, Mar 23, 2021	27.73	27.98	27.04	27.16
1165	NASDAQ	FHB	Mon, Mar 22, 2021	28.70	28.76	27.66	27.96
1164	NASDAQ	FHB	Fri, Mar 19, 2021	28.95	29.37	28.57	28.84
1163	NASDAQ	FHB	Thu, Mar 18, 2021	29.58	30.80	29.14	29.38
1162	NASDAQ	FHB	Wed, Mar 17, 2021	29.52	29.74	28.94	29.17
1161	NASDAQ	FHB	Tue, Mar 16, 2021	29.47	29.51	28.90	29.13
1160	NASDAQ	FHB	Mon, Mar 15, 2021	30.15	30.37	29.26	29.67
1159	NASDAQ	FHB	Fri, Mar 12, 2021	30.06	30.28	29.64	30.25
1158	NASDAQ	FHB	Thu, Mar 11, 2021	29.86	29.88	29.38	29.61
1157	NASDAQ	FHB	Wed, Mar 10, 2021	29.46	30.00	29.40	29.91
1156	NASDAQ	FHB	Tue, Mar 9, 2021	29.57	29.71	28.29	29.29
1155	NASDAQ	FHB	Mon, Mar 8, 2021	29.51	30.42	29.03	29.98
1154	NASDAQ	FHB	Fri, Mar 5, 2021	29.23	29.46	28.11	29.31
1153	NASDAQ	FHB	Thu, Mar 4, 2021	29.08	29.42	27.85	28.30
1152	NASDAQ	FHB	Wed, Mar 3, 2021	28.76	29.68	28.65	28.91
1151	NASDAQ	FHB	Tue, Mar 2, 2021	28.71	28.95	28.30	28.49
1150	NASDAQ	FHB	Mon, Mar 1, 2021	28.50	29.04	28.23	28.83
1149	NASDAQ	FHB	Fri, Feb 26, 2021	28.52	28.65	27.74	27.89
1148	NASDAQ	FHB	Thu, Feb 25, 2021	29.75	29.99	28.73	28.82
1147	NASDAQ	FHB	Wed, Feb 24, 2021	29.06	29.59	29.06	29.32
1146	NASDAQ	FHB	Tue, Feb 23, 2021	28.64	29.03	28.38	28.87
1145	NASDAQ	FHB	Mon, Feb 22, 2021	27.49	28.88	27.33	28.49
1144	NASDAQ	FHB	Fri, Feb 19, 2021	26.77	27.53	26.72	27.50
1143	NASDAQ	FHB	Thu, Feb 18, 2021	26.79	27.28	26.67	26.93
1142	NASDAQ	FHB	Wed, Feb 17, 2021	27.57	27.57	26.61	27.03
1141	NASDAQ	FHB	Tue, Feb 16, 2021	26.63	27.32	26.45	27.18
1140	NASDAQ	FHB	Fri, Feb 12, 2021	25.85	26.47	25.85	26.37
1139	NASDAQ	FHB	Thu, Feb 11, 2021	26.16	26.55	25.53	26.02
1138	NASDAQ	FHB	Wed, Feb 10, 2021	26.19	26.48	25.82	26.08
1137	NASDAQ	FHB	Tue, Feb 9, 2021	25.41	26.38	25.28	26.14
1136	NASDAQ	FHB	Mon, Feb 8, 2021	25.09	25.46	24.52	25.46
1135	NASDAQ	FHB	Fri, Feb 5, 2021	24.66	24.93	24.36	24.62
1134	NASDAQ	FHB	Thu, Feb 4, 2021	24.29	24.73	24.08	24.58
1133	NASDAQ	FHB	Wed, Feb 3, 2021	24.24	24.27	23.76	24.04
1132	NASDAQ	FHB	Tue, Feb 2, 2021	24.08	24.27	23.80	24.21
1131	NASDAQ	FHB	Mon, Feb 1, 2021	23.53	24.01	23.14	23.83
1130	NASDAQ	FHB	Fri, Jan 29, 2021	24.25	24.29	23.24	23.25
1129	NASDAQ	FHB	Thu, Jan 28, 2021	24.11	24.46	23.99	24.18
1128	NASDAQ	FHB	Wed, Jan 27, 2021	23.83	24.00	23.29	23.86
1127	NASDAQ	FHB	Tue, Jan 26, 2021	25.28	25.28	24.04	24.09
1126	NASDAQ	FHB	Mon, Jan 25, 2021	25.14	25.51	24.35	25.01
1125	NASDAQ	FHB	Fri, Jan 22, 2021	25.07	25.86	24.93	25.13
1124	NASDAQ	FHB	Thu, Jan 21, 2021	25.90	26.05	25.25	25.45
1123	NASDAQ	FHB	Wed, Jan 20, 2021	26.02	26.25	25.54	25.90
1122	NASDAQ	FHB	Tue, Jan 19, 2021	25.76	26.21	25.63	26.14
1121	NASDAQ	FHB	Fri, Jan 15, 2021	25.59	26.19	25.45	25.70
1120	NASDAQ	FHB	Thu, Jan 14, 2021	25.73	26.25	25.52	26.11
1119	NASDAQ	FHB	Wed, Jan 13, 2021	25.63	25.74	25.00	25.47
1118	NASDAQ	FHB	Tue, Jan 12, 2021	25.59	26.06	25.29	25.77
1117	NASDAQ	FHB	Mon, Jan 11, 2021	24.75	25.51	24.57	25.46
1116	NASDAQ	FHB	Fri, Jan 8, 2021	25.77	25.77	24.63	25.02
1115	NASDAQ	FHB	Thu, Jan 7, 2021	25.67	26.15	25.50	25.61
1114	NASDAQ	FHB	Wed, Jan 6, 2021	24.01	25.49	24.00	25.28
1113	NASDAQ	FHB	Tue, Jan 5, 2021	23.61	23.98	23.41	23.63
1112	NASDAQ	FHB	Mon, Jan 4, 2021	23.83	23.90	23.19	23.70
1111	NASDAQ	FHB	Thu, Dec 31, 2020	23.62	23.67	23.29	23.58
1110	NASDAQ	FHB	Wed, Dec 30, 2020	23.22	23.58	22.57	23.53
1109	NASDAQ	FHB	Tue, Dec 29, 2020	23.64	23.69	22.91	23.03
1108	NASDAQ	FHB	Mon, Dec 28, 2020	23.25	23.90	23.01	23.68
1107	NASDAQ	FHB	Thu, Dec 24, 2020	23.48	23.65	22.85	23.19
1106	NASDAQ	FHB	Wed, Dec 23, 2020	22.83	23.55	22.83	23.48
1105	NASDAQ	FHB	Tue, Dec 22, 2020	22.77	22.94	22.59	22.74
1104	NASDAQ	FHB	Mon, Dec 21, 2020	22.84	23.03	22.43	22.75
1103	NASDAQ	FHB	Fri, Dec 18, 2020	22.89	23.10	22.54	22.69
1102	NASDAQ	FHB	Thu, Dec 17, 2020	23.24	23.33	22.54	22.96
1101	NASDAQ	FHB	Wed, Dec 16, 2020	23.76	23.76	23.17	23.24
1100	NASDAQ	FHB	Tue, Dec 15, 2020	23.36	23.62	23.02	23.58
1099	NASDAQ	FHB	Mon, Dec 14, 2020	23.55	23.66	22.98	23.03
1098	NASDAQ	FHB	Fri, Dec 11, 2020	22.66	23.40	22.66	23.02
1097	NASDAQ	FHB	Thu, Dec 10, 2020	22.85	23.41	22.85	23.29
1096	NASDAQ	FHB	Wed, Dec 9, 2020	23.09	23.58	22.87	23.18
1095	NASDAQ	FHB	Tue, Dec 8, 2020	22.84	23.25	22.64	23.01
1094	NASDAQ	FHB	Mon, Dec 7, 2020	22.86	23.16	22.57	23.04
1093	NASDAQ	FHB	Fri, Dec 4, 2020	23.06	23.18	22.81	23.03
1092	NASDAQ	FHB	Thu, Dec 3, 2020	22.98	23.04	22.55	22.67
1091	NASDAQ	FHB	Wed, Dec 2, 2020	22.32	23.02	22.01	22.89
1090	NASDAQ	FHB	Tue, Dec 1, 2020	22.51	22.75	22.00	22.35
1089	NASDAQ	FHB	Mon, Nov 30, 2020	22.66	22.77	21.82	21.92
1088	NASDAQ	FHB	Fri, Nov 27, 2020	23.31	23.31	22.44	22.76
1087	NASDAQ	FHB	Wed, Nov 25, 2020	22.87	23.18	22.63	23.14
1086	NASDAQ	FHB	Tue, Nov 24, 2020	22.26	23.39	22.22	23.28
1085	NASDAQ	FHB	Mon, Nov 23, 2020	21.80	22.15	21.57	21.93
1084	NASDAQ	FHB	Fri, Nov 20, 2020	21.37	21.59	21.07	21.50
1083	NASDAQ	FHB	Thu, Nov 19, 2020	22.00	22.05	21.40	21.92
1082	NASDAQ	FHB	Wed, Nov 18, 2020	22.55	22.81	22.02	22.03
1081	NASDAQ	FHB	Tue, Nov 17, 2020	21.72	22.55	21.69	22.51
1080	NASDAQ	FHB	Mon, Nov 16, 2020	22.00	22.43	21.68	22.35
1079	NASDAQ	FHB	Fri, Nov 13, 2020	20.89	21.38	20.89	21.27
1078	NASDAQ	FHB	Thu, Nov 12, 2020	20.50	20.98	20.37	20.66
1077	NASDAQ	FHB	Wed, Nov 11, 2020	22.89	22.89	20.75	21.03
1076	NASDAQ	FHB	Tue, Nov 10, 2020	22.08	22.49	21.26	22.11
1075	NASDAQ	FHB	Mon, Nov 9, 2020	18.90	22.05	18.48	21.58
1074	NASDAQ	FHB	Fri, Nov 6, 2020	17.85	17.96	17.07	17.30
1073	NASDAQ	FHB	Thu, Nov 5, 2020	17.17	17.89	16.98	17.78
1072	NASDAQ	FHB	Wed, Nov 4, 2020	17.69	17.69	16.68	16.69
1071	NASDAQ	FHB	Tue, Nov 3, 2020	18.40	18.58	18.01	18.25
1070	NASDAQ	FHB	Mon, Nov 2, 2020	17.66	18.21	17.22	18.09
1069	NASDAQ	FHB	Fri, Oct 30, 2020	16.89	17.27	16.66	17.26
1068	NASDAQ	FHB	Thu, Oct 29, 2020	16.32	16.82	16.13	16.74
1067	NASDAQ	FHB	Wed, Oct 28, 2020	16.48	16.77	16.30	16.37
1066	NASDAQ	FHB	Tue, Oct 27, 2020	17.71	17.85	16.72	16.73
1065	NASDAQ	FHB	Mon, Oct 26, 2020	17.65	17.83	17.32	17.68
1064	NASDAQ	FHB	Fri, Oct 23, 2020	17.01	17.98	16.94	17.78
1063	NASDAQ	FHB	Thu, Oct 22, 2020	16.15	17.00	16.13	16.77
1062	NASDAQ	FHB	Wed, Oct 21, 2020	15.70	16.20	15.66	16.14
1061	NASDAQ	FHB	Tue, Oct 20, 2020	15.48	15.88	15.42	15.74
1060	NASDAQ	FHB	Mon, Oct 19, 2020	15.70	15.82	15.32	15.33
1059	NASDAQ	FHB	Fri, Oct 16, 2020	15.56	15.71	15.32	15.62
1058	NASDAQ	FHB	Thu, Oct 15, 2020	15.16	15.66	15.11	15.59
1057	NASDAQ	FHB	Wed, Oct 14, 2020	15.54	15.78	15.37	15.38
1056	NASDAQ	FHB	Tue, Oct 13, 2020	16.17	16.30	15.49	15.49
1055	NASDAQ	FHB	Mon, Oct 12, 2020	16.03	16.35	15.97	16.31
1054	NASDAQ	FHB	Fri, Oct 9, 2020	16.25	16.38	16.05	16.11
1053	NASDAQ	FHB	Thu, Oct 8, 2020	16.04	16.25	15.91	16.22
1052	NASDAQ	FHB	Wed, Oct 7, 2020	15.71	16.03	15.56	15.96
1051	NASDAQ	FHB	Tue, Oct 6, 2020	15.52	16.20	15.39	15.55
1050	NASDAQ	FHB	Mon, Oct 5, 2020	15.14	15.50	15.06	15.38
1049	NASDAQ	FHB	Fri, Oct 2, 2020	14.18	15.03	14.18	14.96
1048	NASDAQ	FHB	Thu, Oct 1, 2020	14.41	14.70	14.16	14.42
1047	NASDAQ	FHB	Wed, Sep 30, 2020	14.51	14.96	14.32	14.47
1046	NASDAQ	FHB	Tue, Sep 29, 2020	14.83	14.85	14.41	14.52
1045	NASDAQ	FHB	Mon, Sep 28, 2020	14.77	15.16	14.75	14.91
1044	NASDAQ	FHB	Fri, Sep 25, 2020	14.49	14.76	14.38	14.49
1043	NASDAQ	FHB	Thu, Sep 24, 2020	14.60	14.87	14.37	14.57
1042	NASDAQ	FHB	Wed, Sep 23, 2020	14.91	15.24	14.58	14.59
1041	NASDAQ	FHB	Tue, Sep 22, 2020	15.11	15.34	14.72	14.82
1040	NASDAQ	FHB	Mon, Sep 21, 2020	15.18	15.49	14.87	15.07
1039	NASDAQ	FHB	Fri, Sep 18, 2020	15.38	15.70	15.35	15.53
1038	NASDAQ	FHB	Thu, Sep 17, 2020	15.53	15.58	15.17	15.53
1037	NASDAQ	FHB	Wed, Sep 16, 2020	15.43	15.62	15.23	15.44
1036	NASDAQ	FHB	Tue, Sep 15, 2020	15.95	16.07	15.45	15.50
1035	NASDAQ	FHB	Mon, Sep 14, 2020	15.63	15.96	15.58	15.92
1034	NASDAQ	FHB	Fri, Sep 11, 2020	15.55	15.61	15.35	15.53
1033	NASDAQ	FHB	Thu, Sep 10, 2020	15.93	16.00	15.31	15.55
1032	NASDAQ	FHB	Wed, Sep 9, 2020	16.00	16.27	15.62	15.85
1031	NASDAQ	FHB	Tue, Sep 8, 2020	16.64	16.64	15.85	15.98
1030	NASDAQ	FHB	Fri, Sep 4, 2020	16.91	16.91	16.39	16.67
1029	NASDAQ	FHB	Thu, Sep 3, 2020	16.57	17.21	16.44	16.49
1028	NASDAQ	FHB	Wed, Sep 2, 2020	16.27	16.48	16.11	16.42
1027	NASDAQ	FHB	Tue, Sep 1, 2020	16.44	16.80	16.16	16.30
1026	NASDAQ	FHB	Mon, Aug 31, 2020	16.69	16.76	16.48	16.53
1025	NASDAQ	FHB	Fri, Aug 28, 2020	16.94	17.00	16.57	16.74
1024	NASDAQ	FHB	Thu, Aug 27, 2020	16.21	16.79	16.06	16.71
1023	NASDAQ	FHB	Wed, Aug 26, 2020	16.71	16.71	16.23	16.25
1022	NASDAQ	FHB	Tue, Aug 25, 2020	16.93	17.10	16.50	16.75
1021	NASDAQ	FHB	Mon, Aug 24, 2020	16.21	16.81	16.17	16.80
1020	NASDAQ	FHB	Fri, Aug 21, 2020	16.23	16.49	16.03	16.24
1019	NASDAQ	FHB	Thu, Aug 20, 2020	16.98	16.98	16.54	16.60
1018	NASDAQ	FHB	Wed, Aug 19, 2020	16.93	17.31	16.72	17.05
1017	NASDAQ	FHB	Tue, Aug 18, 2020	17.92	17.92	16.86	16.91
1016	NASDAQ	FHB	Mon, Aug 17, 2020	18.08	18.08	17.75	17.93
1015	NASDAQ	FHB	Fri, Aug 14, 2020	17.83	18.31	17.63	18.11
1014	NASDAQ	FHB	Thu, Aug 13, 2020	18.10	18.20	17.82	17.94
1013	NASDAQ	FHB	Wed, Aug 12, 2020	18.91	18.91	17.96	18.27
1012	NASDAQ	FHB	Tue, Aug 11, 2020	18.60	18.96	18.35	18.48
1011	NASDAQ	FHB	Mon, Aug 10, 2020	18.21	18.68	18.09	18.27
1010	NASDAQ	FHB	Fri, Aug 7, 2020	17.28	18.10	17.05	18.09
1009	NASDAQ	FHB	Thu, Aug 6, 2020	17.31	17.54	17.21	17.40
1008	NASDAQ	FHB	Wed, Aug 5, 2020	17.01	17.46	16.86	17.40
1007	NASDAQ	FHB	Tue, Aug 4, 2020	17.14	17.32	16.68	16.77
1006	NASDAQ	FHB	Mon, Aug 3, 2020	17.42	17.42	16.98	17.06
1005	NASDAQ	FHB	Fri, Jul 31, 2020	17.20	17.39	16.91	17.38
1004	NASDAQ	FHB	Thu, Jul 30, 2020	17.15	17.33	16.76	17.30
1003	NASDAQ	FHB	Wed, Jul 29, 2020	17.02	17.53	16.79	17.52
1002	NASDAQ	FHB	Tue, Jul 28, 2020	16.81	17.12	16.81	17.00
1001	NASDAQ	FHB	Mon, Jul 27, 2020	17.41	17.54	16.83	16.90
1000	NASDAQ	FHB	Fri, Jul 24, 2020	18.14	18.34	17.42	17.64
999	NASDAQ	FHB	Thu, Jul 23, 2020	17.98	18.77	17.84	18.59
998	NASDAQ	FHB	Wed, Jul 22, 2020	17.51	18.17	17.50	17.93
997	NASDAQ	FHB	Tue, Jul 21, 2020	17.00	17.96	16.96	17.77
996	NASDAQ	FHB	Mon, Jul 20, 2020	15.80	15.90	15.44	15.53
995	NASDAQ	FHB	Fri, Jul 17, 2020	16.49	16.59	15.86	15.89
994	NASDAQ	FHB	Thu, Jul 16, 2020	16.39	16.81	16.15	16.43
993	NASDAQ	FHB	Wed, Jul 15, 2020	16.04	16.69	16.03	16.61
992	NASDAQ	FHB	Tue, Jul 14, 2020	16.01	16.12	15.51	15.62
991	NASDAQ	FHB	Mon, Jul 13, 2020	16.05	16.31	15.45	16.05
990	NASDAQ	FHB	Fri, Jul 10, 2020	15.14	15.82	15.11	15.80
989	NASDAQ	FHB	Thu, Jul 9, 2020	15.50	15.73	14.75	15.00
988	NASDAQ	FHB	Wed, Jul 8, 2020	15.71	15.97	15.36	15.58
987	NASDAQ	FHB	Tue, Jul 7, 2020	16.08	16.24	15.57	15.64
986	NASDAQ	FHB	Mon, Jul 6, 2020	17.01	17.29	16.61	16.74
985	NASDAQ	FHB	Thu, Jul 2, 2020	17.22	17.50	16.51	16.57
984	NASDAQ	FHB	Wed, Jul 1, 2020	17.31	17.40	16.61	16.71
983	NASDAQ	FHB	Tue, Jun 30, 2020	16.01	17.36	16.01	17.24
982	NASDAQ	FHB	Mon, Jun 29, 2020	16.08	16.69	16.08	16.66
981	NASDAQ	FHB	Fri, Jun 26, 2020	17.01	17.29	16.11	16.25
980	NASDAQ	FHB	Thu, Jun 25, 2020	16.64	17.35	16.58	17.33
979	NASDAQ	FHB	Wed, Jun 24, 2020	17.38	17.43	16.79	16.81
978	NASDAQ	FHB	Tue, Jun 23, 2020	18.06	18.27	17.56	17.73
977	NASDAQ	FHB	Mon, Jun 22, 2020	17.69	18.10	17.52	17.77
976	NASDAQ	FHB	Fri, Jun 19, 2020	18.17	18.17	17.63	17.94
975	NASDAQ	FHB	Thu, Jun 18, 2020	17.51	18.22	17.51	17.86
974	NASDAQ	FHB	Wed, Jun 17, 2020	18.24	18.43	17.61	17.75
973	NASDAQ	FHB	Tue, Jun 16, 2020	18.36	18.63	17.74	18.36
972	NASDAQ	FHB	Mon, Jun 15, 2020	17.03	17.90	16.92	17.67
971	NASDAQ	FHB	Fri, Jun 12, 2020	18.14	18.90	17.27	17.77
970	NASDAQ	FHB	Thu, Jun 11, 2020	17.76	18.02	17.29	17.42
969	NASDAQ	FHB	Wed, Jun 10, 2020	20.20	20.85	18.77	18.80
968	NASDAQ	FHB	Tue, Jun 9, 2020	20.69	20.79	20.17	20.43
967	NASDAQ	FHB	Mon, Jun 8, 2020	21.25	21.50	20.52	21.18
966	NASDAQ	FHB	Fri, Jun 5, 2020	19.24	20.17	19.24	20.05
965	NASDAQ	FHB	Thu, Jun 4, 2020	17.90	18.75	17.58	18.73
964	NASDAQ	FHB	Wed, Jun 3, 2020	17.57	18.35	17.57	18.00
963	NASDAQ	FHB	Tue, Jun 2, 2020	17.34	17.63	17.09	17.24
962	NASDAQ	FHB	Mon, Jun 1, 2020	17.29	17.59	17.08	17.20
961	NASDAQ	FHB	Fri, May 29, 2020	17.16	17.39	16.88	17.25
960	NASDAQ	FHB	Thu, May 28, 2020	18.15	18.15	17.39	17.42
959	NASDAQ	FHB	Wed, May 27, 2020	17.78	18.12	17.47	17.93
958	NASDAQ	FHB	Tue, May 26, 2020	16.28	17.42	16.28	17.13
957	NASDAQ	FHB	Fri, May 22, 2020	16.07	16.27	15.75	15.89
956	NASDAQ	FHB	Thu, May 21, 2020	15.96	16.39	15.83	16.27
955	NASDAQ	FHB	Wed, May 20, 2020	15.64	15.85	15.31	15.82
954	NASDAQ	FHB	Tue, May 19, 2020	15.51	15.51	14.78	14.87
953	NASDAQ	FHB	Mon, May 18, 2020	14.44	15.71	14.44	15.46
952	NASDAQ	FHB	Fri, May 15, 2020	14.01	14.30	13.90	13.98
951	NASDAQ	FHB	Thu, May 14, 2020	14.00	14.52	13.56	14.20
950	NASDAQ	FHB	Wed, May 13, 2020	14.74	14.89	13.97	14.18
949	NASDAQ	FHB	Tue, May 12, 2020	15.79	16.18	14.83	14.84
948	NASDAQ	FHB	Mon, May 11, 2020	16.27	16.32	15.71	15.92
947	NASDAQ	FHB	Fri, May 8, 2020	16.33	16.77	16.19	16.52
946	NASDAQ	FHB	Thu, May 7, 2020	16.15	16.59	15.94	16.00
945	NASDAQ	FHB	Wed, May 6, 2020	16.61	16.84	15.76	15.98
944	NASDAQ	FHB	Tue, May 5, 2020	17.29	17.52	16.39	16.40
943	NASDAQ	FHB	Mon, May 4, 2020	16.84	17.12	16.63	16.97
942	NASDAQ	FHB	Fri, May 1, 2020	17.31	17.66	16.86	17.06
941	NASDAQ	FHB	Thu, Apr 30, 2020	17.82	18.18	17.40	17.59
940	NASDAQ	FHB	Wed, Apr 29, 2020	18.23	18.72	17.88	18.28
939	NASDAQ	FHB	Tue, Apr 28, 2020	18.59	18.88	17.54	17.61
938	NASDAQ	FHB	Mon, Apr 27, 2020	16.82	18.36	16.79	18.12
937	NASDAQ	FHB	Fri, Apr 24, 2020	16.25	17.05	15.93	16.70
936	NASDAQ	FHB	Thu, Apr 23, 2020	16.04	16.43	16.01	16.32
935	NASDAQ	FHB	Wed, Apr 22, 2020	16.55	16.75	15.78	15.91
934	NASDAQ	FHB	Tue, Apr 21, 2020	15.96	16.48	15.81	16.19
933	NASDAQ	FHB	Mon, Apr 20, 2020	15.91	16.81	15.80	16.44
932	NASDAQ	FHB	Fri, Apr 17, 2020	16.03	16.53	16.03	16.39
931	NASDAQ	FHB	Thu, Apr 16, 2020	15.12	15.47	14.68	15.41
930	NASDAQ	FHB	Wed, Apr 15, 2020	15.47	15.72	14.80	15.06
929	NASDAQ	FHB	Tue, Apr 14, 2020	17.02	17.08	15.82	16.02
928	NASDAQ	FHB	Mon, Apr 13, 2020	17.59	17.84	16.45	16.50
927	NASDAQ	FHB	Thu, Apr 9, 2020	16.44	17.63	16.27	17.62
926	NASDAQ	FHB	Wed, Apr 8, 2020	15.40	16.20	15.09	16.12
925	NASDAQ	FHB	Tue, Apr 7, 2020	15.68	16.05	15.10	15.17
924	NASDAQ	FHB	Mon, Apr 6, 2020	14.71	15.45	14.71	15.16
923	NASDAQ	FHB	Fri, Apr 3, 2020	14.93	14.94	14.19	14.34
922	NASDAQ	FHB	Thu, Apr 2, 2020	14.87	15.76	14.82	15.00
921	NASDAQ	FHB	Wed, Apr 1, 2020	16.22	16.27	14.88	15.03
920	NASDAQ	FHB	Tue, Mar 31, 2020	16.50	16.78	16.09	16.53
919	NASDAQ	FHB	Mon, Mar 30, 2020	16.40	16.80	16.00	16.68
918	NASDAQ	FHB	Fri, Mar 27, 2020	16.85	16.90	16.02	16.37
917	NASDAQ	FHB	Thu, Mar 26, 2020	16.51	17.70	16.47	17.53
916	NASDAQ	FHB	Wed, Mar 25, 2020	16.63	17.29	15.78	16.37
915	NASDAQ	FHB	Tue, Mar 24, 2020	16.46	16.91	15.80	16.49
914	NASDAQ	FHB	Mon, Mar 23, 2020	17.40	17.73	15.42	15.68
913	NASDAQ	FHB	Fri, Mar 20, 2020	19.22	19.34	17.22	17.39
912	NASDAQ	FHB	Thu, Mar 19, 2020	18.87	19.58	17.76	19.12
911	NASDAQ	FHB	Wed, Mar 18, 2020	18.54	19.31	18.27	19.24
910	NASDAQ	FHB	Tue, Mar 17, 2020	18.26	19.73	17.99	19.69
909	NASDAQ	FHB	Mon, Mar 16, 2020	17.43	18.35	17.06	18.00
908	NASDAQ	FHB	Fri, Mar 13, 2020	18.79	19.15	18.00	19.14
907	NASDAQ	FHB	Thu, Mar 12, 2020	17.44	18.72	17.08	17.67
906	NASDAQ	FHB	Wed, Mar 11, 2020	19.46	19.64	18.52	18.70
905	NASDAQ	FHB	Tue, Mar 10, 2020	20.32	21.07	19.01	19.97
904	NASDAQ	FHB	Mon, Mar 9, 2020	20.48	21.18	19.35	19.47
903	NASDAQ	FHB	Fri, Mar 6, 2020	22.00	22.45	21.68	22.02
902	NASDAQ	FHB	Thu, Mar 5, 2020	23.25	23.45	22.58	22.85
901	NASDAQ	FHB	Wed, Mar 4, 2020	23.48	24.05	23.19	23.91
900	NASDAQ	FHB	Tue, Mar 3, 2020	24.89	25.13	24.08	24.20
899	NASDAQ	FHB	Mon, Mar 2, 2020	24.03	24.92	23.88	24.92
898	NASDAQ	FHB	Fri, Feb 28, 2020	24.29	24.72	23.52	23.95
897	NASDAQ	FHB	Thu, Feb 27, 2020	25.45	26.31	24.98	25.01
896	NASDAQ	FHB	Wed, Feb 26, 2020	26.50	26.74	25.77	25.96
895	NASDAQ	FHB	Tue, Feb 25, 2020	27.58	27.63	26.43	26.48
894	NASDAQ	FHB	Mon, Feb 24, 2020	27.65	27.68	27.36	27.59
893	NASDAQ	FHB	Fri, Feb 21, 2020	28.80	28.93	28.26	28.30
892	NASDAQ	FHB	Thu, Feb 20, 2020	28.95	29.46	28.86	29.21
891	NASDAQ	FHB	Wed, Feb 19, 2020	28.85	29.02	28.81	28.93
890	NASDAQ	FHB	Tue, Feb 18, 2020	29.49	29.79	28.78	28.81
889	NASDAQ	FHB	Fri, Feb 14, 2020	29.57	29.95	29.46	29.62
888	NASDAQ	FHB	Thu, Feb 13, 2020	29.31	29.61	29.16	29.59
887	NASDAQ	FHB	Wed, Feb 12, 2020	29.54	29.78	29.30	29.43
886	NASDAQ	FHB	Tue, Feb 11, 2020	29.58	29.81	29.44	29.45
885	NASDAQ	FHB	Mon, Feb 10, 2020	29.63	29.81	29.44	29.49
884	NASDAQ	FHB	Fri, Feb 7, 2020	30.25	30.29	29.69	29.70
883	NASDAQ	FHB	Thu, Feb 6, 2020	31.04	31.25	30.25	30.32
882	NASDAQ	FHB	Wed, Feb 5, 2020	30.20	30.90	30.20	30.87
881	NASDAQ	FHB	Tue, Feb 4, 2020	30.00	30.13	29.78	29.97
880	NASDAQ	FHB	Mon, Feb 3, 2020	29.30	29.85	29.20	29.78
879	NASDAQ	FHB	Fri, Jan 31, 2020	29.00	29.25	28.91	29.06
878	NASDAQ	FHB	Thu, Jan 30, 2020	28.96	29.28	28.70	29.25
877	NASDAQ	FHB	Wed, Jan 29, 2020	28.78	29.65	28.78	29.11
876	NASDAQ	FHB	Tue, Jan 28, 2020	28.59	28.89	28.54	28.81
875	NASDAQ	FHB	Mon, Jan 27, 2020	28.19	28.65	28.14	28.53
874	NASDAQ	FHB	Fri, Jan 24, 2020	28.90	28.97	28.36	28.61
873	NASDAQ	FHB	Thu, Jan 23, 2020	28.66	29.04	28.55	28.92
872	NASDAQ	FHB	Wed, Jan 22, 2020	28.79	28.97	28.63	28.82
871	NASDAQ	FHB	Tue, Jan 21, 2020	28.81	28.94	28.64	28.71
870	NASDAQ	FHB	Fri, Jan 17, 2020	28.97	29.08	28.69	28.93
869	NASDAQ	FHB	Thu, Jan 16, 2020	28.72	28.96	28.71	28.90
868	NASDAQ	FHB	Wed, Jan 15, 2020	28.32	28.62	28.32	28.57
867	NASDAQ	FHB	Tue, Jan 14, 2020	28.40	28.71	28.35	28.55
866	NASDAQ	FHB	Mon, Jan 13, 2020	28.38	28.56	28.31	28.45
865	NASDAQ	FHB	Fri, Jan 10, 2020	28.21	28.41	28.18	28.37
864	NASDAQ	FHB	Thu, Jan 9, 2020	28.45	28.53	28.24	28.37
863	NASDAQ	FHB	Wed, Jan 8, 2020	28.16	28.39	28.13	28.27
862	NASDAQ	FHB	Tue, Jan 7, 2020	28.46	28.49	28.13	28.18
861	NASDAQ	FHB	Mon, Jan 6, 2020	28.47	28.68	28.30	28.50
860	NASDAQ	FHB	Fri, Jan 3, 2020	28.50	28.81	28.24	28.71
859	NASDAQ	FHB	Thu, Jan 2, 2020	28.96	28.96	28.53	28.73
858	NASDAQ	FHB	Tue, Dec 31, 2019	28.83	29.00	28.77	28.85
857	NASDAQ	FHB	Mon, Dec 30, 2019	29.04	29.04	28.83	28.86
856	NASDAQ	FHB	Fri, Dec 27, 2019	29.16	29.16	28.82	28.88
855	NASDAQ	FHB	Thu, Dec 26, 2019	29.29	29.29	28.97	29.05
854	NASDAQ	FHB	Tue, Dec 24, 2019	29.13	29.25	28.96	29.23
853	NASDAQ	FHB	Mon, Dec 23, 2019	29.23	29.28	28.93	29.07
852	NASDAQ	FHB	Fri, Dec 20, 2019	29.16	29.46	29.09	29.31
851	NASDAQ	FHB	Thu, Dec 19, 2019	29.06	29.31	28.92	29.04
850	NASDAQ	FHB	Wed, Dec 18, 2019	29.44	29.47	29.10	29.20
849	NASDAQ	FHB	Tue, Dec 17, 2019	29.42	29.45	29.26	29.43
848	NASDAQ	FHB	Mon, Dec 16, 2019	29.20	29.40	29.17	29.34
847	NASDAQ	FHB	Fri, Dec 13, 2019	29.15	29.25	28.61	28.94
846	NASDAQ	FHB	Thu, Dec 12, 2019	28.69	29.29	28.67	29.25
845	NASDAQ	FHB	Wed, Dec 11, 2019	28.59	28.67	28.43	28.57
844	NASDAQ	FHB	Tue, Dec 10, 2019	28.61	28.65	28.30	28.55
843	NASDAQ	FHB	Mon, Dec 9, 2019	28.67	28.67	28.43	28.53
842	NASDAQ	FHB	Fri, Dec 6, 2019	28.72	28.86	28.56	28.64
841	NASDAQ	FHB	Thu, Dec 5, 2019	28.52	28.56	28.33	28.35
840	NASDAQ	FHB	Wed, Dec 4, 2019	28.15	28.45	28.14	28.37
839	NASDAQ	FHB	Tue, Dec 3, 2019	28.10	28.13	27.90	28.06
838	NASDAQ	FHB	Mon, Dec 2, 2019	28.67	28.75	28.32	28.39
837	NASDAQ	FHB	Fri, Nov 29, 2019	28.68	28.89	28.51	28.54
836	NASDAQ	FHB	Wed, Nov 27, 2019	28.60	28.81	28.55	28.73
835	NASDAQ	FHB	Tue, Nov 26, 2019	28.34	28.57	28.19	28.54
834	NASDAQ	FHB	Mon, Nov 25, 2019	28.27	28.58	28.24	28.37
833	NASDAQ	FHB	Fri, Nov 22, 2019	28.23	28.46	27.94	28.29
832	NASDAQ	FHB	Thu, Nov 21, 2019	28.58	28.60	28.23	28.41
831	NASDAQ	FHB	Wed, Nov 20, 2019	28.43	28.55	28.22	28.47
830	NASDAQ	FHB	Tue, Nov 19, 2019	28.40	28.57	28.31	28.51
829	NASDAQ	FHB	Mon, Nov 18, 2019	28.35	28.45	28.19	28.39
828	NASDAQ	FHB	Fri, Nov 15, 2019	28.81	28.89	28.41	28.45
827	NASDAQ	FHB	Thu, Nov 14, 2019	28.53	28.84	28.45	28.72
826	NASDAQ	FHB	Wed, Nov 13, 2019	28.60	28.85	28.58	28.64
825	NASDAQ	FHB	Tue, Nov 12, 2019	28.90	28.97	28.75	28.85
824	NASDAQ	FHB	Mon, Nov 11, 2019	28.79	28.96	28.69	28.92
823	NASDAQ	FHB	Fri, Nov 8, 2019	28.76	28.92	28.62	28.92
822	NASDAQ	FHB	Thu, Nov 7, 2019	28.53	29.01	28.50	28.79
821	NASDAQ	FHB	Wed, Nov 6, 2019	28.24	28.50	28.13	28.50
820	NASDAQ	FHB	Tue, Nov 5, 2019	28.35	28.63	28.35	28.36
819	NASDAQ	FHB	Mon, Nov 4, 2019	28.15	28.29	27.93	28.17
818	NASDAQ	FHB	Fri, Nov 1, 2019	27.57	27.86	27.47	27.85
817	NASDAQ	FHB	Thu, Oct 31, 2019	27.41	27.41	26.93	27.33
816	NASDAQ	FHB	Wed, Oct 30, 2019	27.65	27.78	27.43	27.52
815	NASDAQ	FHB	Tue, Oct 29, 2019	27.55	27.89	27.50	27.82
814	NASDAQ	FHB	Mon, Oct 28, 2019	27.57	28.03	27.47	27.54
813	NASDAQ	FHB	Fri, Oct 25, 2019	27.69	28.09	27.28	27.66
812	NASDAQ	FHB	Thu, Oct 24, 2019	28.27	28.27	27.76	27.87
811	NASDAQ	FHB	Wed, Oct 23, 2019	28.03	28.15	27.88	28.14
810	NASDAQ	FHB	Tue, Oct 22, 2019	27.81	28.30	27.60	28.09
809	NASDAQ	FHB	Mon, Oct 21, 2019	27.80	28.09	27.76	27.86
808	NASDAQ	FHB	Fri, Oct 18, 2019	27.47	27.80	27.47	27.64
807	NASDAQ	FHB	Thu, Oct 17, 2019	27.44	27.68	27.27	27.54
806	NASDAQ	FHB	Wed, Oct 16, 2019	27.15	27.46	27.15	27.34
805	NASDAQ	FHB	Tue, Oct 15, 2019	26.68	27.31	26.66	27.11
804	NASDAQ	FHB	Mon, Oct 14, 2019	26.66	26.81	26.55	26.63
803	NASDAQ	FHB	Fri, Oct 11, 2019	27.00	27.25	26.78	26.78
802	NASDAQ	FHB	Thu, Oct 10, 2019	26.39	26.72	26.39	26.53
801	NASDAQ	FHB	Wed, Oct 9, 2019	26.08	26.43	25.97	26.32
800	NASDAQ	FHB	Tue, Oct 8, 2019	25.97	26.07	25.70	25.81
799	NASDAQ	FHB	Mon, Oct 7, 2019	26.30	26.39	26.10	26.25
798	NASDAQ	FHB	Fri, Oct 4, 2019	25.96	26.30	25.84	26.29
797	NASDAQ	FHB	Thu, Oct 3, 2019	25.92	26.05	25.48	25.93
796	NASDAQ	FHB	Wed, Oct 2, 2019	26.07	26.24	25.84	25.96
795	NASDAQ	FHB	Tue, Oct 1, 2019	26.85	27.05	26.21	26.22
794	NASDAQ	FHB	Mon, Sep 30, 2019	26.98	27.14	26.66	26.70
793	NASDAQ	FHB	Fri, Sep 27, 2019	27.07	27.50	26.85	26.98
792	NASDAQ	FHB	Thu, Sep 26, 2019	27.21	27.37	26.94	26.97
791	NASDAQ	FHB	Wed, Sep 25, 2019	26.82	27.44	26.82	27.39
790	NASDAQ	FHB	Tue, Sep 24, 2019	27.22	27.25	26.79	26.90
789	NASDAQ	FHB	Mon, Sep 23, 2019	27.41	27.59	27.12	27.22
788	NASDAQ	FHB	Fri, Sep 20, 2019	27.67	27.84	27.53	27.62
787	NASDAQ	FHB	Thu, Sep 19, 2019	27.47	27.68	27.27	27.51
786	NASDAQ	FHB	Wed, Sep 18, 2019	27.10	27.54	27.07	27.45
785	NASDAQ	FHB	Tue, Sep 17, 2019	27.28	27.46	26.99	27.18
784	NASDAQ	FHB	Mon, Sep 16, 2019	27.28	27.62	27.13	27.41
783	NASDAQ	FHB	Fri, Sep 13, 2019	27.45	27.76	27.39	27.56
782	NASDAQ	FHB	Thu, Sep 12, 2019	27.18	27.47	26.92	27.25
781	NASDAQ	FHB	Wed, Sep 11, 2019	26.91	27.42	26.58	27.41
780	NASDAQ	FHB	Tue, Sep 10, 2019	26.48	27.00	26.23	26.98
779	NASDAQ	FHB	Mon, Sep 9, 2019	25.80	26.64	25.64	26.47
778	NASDAQ	FHB	Fri, Sep 6, 2019	25.92	26.01	25.61	25.64
777	NASDAQ	FHB	Thu, Sep 5, 2019	25.51	26.03	25.51	25.88
776	NASDAQ	FHB	Wed, Sep 4, 2019	25.25	25.39	25.05	25.18
775	NASDAQ	FHB	Tue, Sep 3, 2019	25.48	25.57	24.75	25.02
774	NASDAQ	FHB	Fri, Aug 30, 2019	25.50	25.75	25.44	25.70
773	NASDAQ	FHB	Thu, Aug 29, 2019	25.02	25.52	25.02	25.42
772	NASDAQ	FHB	Wed, Aug 28, 2019	24.32	24.90	24.32	24.88
771	NASDAQ	FHB	Tue, Aug 27, 2019	24.78	24.85	24.25	24.39
770	NASDAQ	FHB	Mon, Aug 26, 2019	24.83	24.93	24.57	24.77
769	NASDAQ	FHB	Fri, Aug 23, 2019	25.33	25.60	24.49	24.62
768	NASDAQ	FHB	Thu, Aug 22, 2019	25.76	25.99	25.64	25.73
767	NASDAQ	FHB	Wed, Aug 21, 2019	25.42	25.72	25.31	25.65
766	NASDAQ	FHB	Tue, Aug 20, 2019	25.49	25.51	25.24	25.30
765	NASDAQ	FHB	Mon, Aug 19, 2019	25.55	25.69	25.46	25.55
764	NASDAQ	FHB	Fri, Aug 16, 2019	24.88	25.43	24.88	25.22
763	NASDAQ	FHB	Thu, Aug 15, 2019	25.08	25.20	24.49	24.70
762	NASDAQ	FHB	Wed, Aug 14, 2019	24.84	25.33	24.59	24.99
761	NASDAQ	FHB	Tue, Aug 13, 2019	24.94	25.53	24.94	25.18
760	NASDAQ	FHB	Mon, Aug 12, 2019	25.05	25.10	24.90	25.01
759	NASDAQ	FHB	Fri, Aug 9, 2019	25.48	25.55	25.08	25.23
758	NASDAQ	FHB	Thu, Aug 8, 2019	25.44	25.80	25.25	25.45
757	NASDAQ	FHB	Wed, Aug 7, 2019	25.02	25.40	24.82	25.28
756	NASDAQ	FHB	Tue, Aug 6, 2019	25.38	25.50	24.94	25.44
755	NASDAQ	FHB	Mon, Aug 5, 2019	25.25	25.27	24.76	25.09
754	NASDAQ	FHB	Fri, Aug 2, 2019	25.62	25.72	25.31	25.68
753	NASDAQ	FHB	Thu, Aug 1, 2019	26.69	26.83	25.51	25.58
752	NASDAQ	FHB	Wed, Jul 31, 2019	26.77	26.89	26.44	26.76
751	NASDAQ	FHB	Tue, Jul 30, 2019	26.38	26.86	26.25	26.82
750	NASDAQ	FHB	Mon, Jul 29, 2019	26.10	27.24	26.10	26.62
749	NASDAQ	FHB	Fri, Jul 26, 2019	26.91	27.54	26.85	27.15
748	NASDAQ	FHB	Thu, Jul 25, 2019	26.45	26.57	26.01	26.09
747	NASDAQ	FHB	Wed, Jul 24, 2019	25.82	26.45	25.80	26.38
746	NASDAQ	FHB	Tue, Jul 23, 2019	25.63	25.94	25.51	25.90
745	NASDAQ	FHB	Mon, Jul 22, 2019	25.67	25.76	25.39	25.57
744	NASDAQ	FHB	Fri, Jul 19, 2019	25.45	25.91	25.45	25.71
743	NASDAQ	FHB	Thu, Jul 18, 2019	25.17	25.56	25.17	25.45
742	NASDAQ	FHB	Wed, Jul 17, 2019	25.02	25.24	24.92	25.14
741	NASDAQ	FHB	Tue, Jul 16, 2019	25.08	25.27	24.95	25.15
740	NASDAQ	FHB	Mon, Jul 15, 2019	25.77	25.83	25.03	25.06
739	NASDAQ	FHB	Fri, Jul 12, 2019	25.54	25.88	25.45	25.74
738	NASDAQ	FHB	Thu, Jul 11, 2019	25.20	25.46	25.18	25.45
737	NASDAQ	FHB	Wed, Jul 10, 2019	25.60	25.69	25.22	25.25
736	NASDAQ	FHB	Tue, Jul 9, 2019	25.42	25.67	25.40	25.58
735	NASDAQ	FHB	Mon, Jul 8, 2019	25.58	25.80	25.47	25.55
734	NASDAQ	FHB	Fri, Jul 5, 2019	25.57	25.93	25.54	25.75
733	NASDAQ	FHB	Wed, Jul 3, 2019	25.36	25.48	25.20	25.45
732	NASDAQ	FHB	Tue, Jul 2, 2019	25.58	25.72	25.10	25.24
731	NASDAQ	FHB	Mon, Jul 1, 2019	26.05	26.26	25.59	25.72
730	NASDAQ	FHB	Fri, Jun 28, 2019	25.87	26.27	25.70	25.87
729	NASDAQ	FHB	Thu, Jun 27, 2019	25.42	25.81	25.42	25.66
728	NASDAQ	FHB	Wed, Jun 26, 2019	25.42	25.63	25.23	25.39
727	NASDAQ	FHB	Tue, Jun 25, 2019	25.32	25.47	24.94	25.29
726	NASDAQ	FHB	Mon, Jun 24, 2019	25.52	25.67	25.20	25.36
725	NASDAQ	FHB	Fri, Jun 21, 2019	25.51	25.69	25.40	25.53
724	NASDAQ	FHB	Thu, Jun 20, 2019	25.59	25.79	25.11	25.58
723	NASDAQ	FHB	Wed, Jun 19, 2019	25.87	26.21	25.52	25.53
722	NASDAQ	FHB	Tue, Jun 18, 2019	25.36	26.07	25.36	25.84
721	NASDAQ	FHB	Mon, Jun 17, 2019	25.63	25.73	25.32	25.40
720	NASDAQ	FHB	Fri, Jun 14, 2019	25.77	25.77	25.40	25.65
719	NASDAQ	FHB	Thu, Jun 13, 2019	25.91	26.06	25.61	25.70
718	NASDAQ	FHB	Wed, Jun 12, 2019	25.75	25.90	25.62	25.77
717	NASDAQ	FHB	Tue, Jun 11, 2019	25.97	26.11	25.57	25.73
716	NASDAQ	FHB	Mon, Jun 10, 2019	25.86	26.17	25.70	25.76
715	NASDAQ	FHB	Fri, Jun 7, 2019	25.72	25.85	25.45	25.68
714	NASDAQ	FHB	Thu, Jun 6, 2019	25.93	26.00	25.56	25.76
713	NASDAQ	FHB	Wed, Jun 5, 2019	26.08	26.18	25.52	25.90
712	NASDAQ	FHB	Tue, Jun 4, 2019	25.61	26.11	25.61	26.09
711	NASDAQ	FHB	Mon, Jun 3, 2019	24.86	25.55	24.83	25.32
710	NASDAQ	FHB	Fri, May 31, 2019	25.07	25.26	24.84	24.89
709	NASDAQ	FHB	Thu, May 30, 2019	25.93	26.06	25.14	25.35
708	NASDAQ	FHB	Wed, May 29, 2019	25.68	25.96	25.48	25.81
707	NASDAQ	FHB	Tue, May 28, 2019	25.95	25.99	25.75	25.81
706	NASDAQ	FHB	Fri, May 24, 2019	25.86	26.05	25.77	25.96
705	NASDAQ	FHB	Thu, May 23, 2019	26.38	26.38	25.76	25.92
704	NASDAQ	FHB	Wed, May 22, 2019	27.22	27.22	26.62	26.63
703	NASDAQ	FHB	Tue, May 21, 2019	27.31	27.43	27.18	27.25
702	NASDAQ	FHB	Mon, May 20, 2019	26.81	27.26	26.81	27.12
701	NASDAQ	FHB	Fri, May 17, 2019	26.74	27.23	26.50	26.86
700	NASDAQ	FHB	Thu, May 16, 2019	26.83	27.30	26.83	26.97
699	NASDAQ	FHB	Wed, May 15, 2019	26.87	26.87	26.39	26.71
698	NASDAQ	FHB	Tue, May 14, 2019	26.74	27.27	26.55	27.15
697	NASDAQ	FHB	Mon, May 13, 2019	27.07	27.15	26.55	26.66
696	NASDAQ	FHB	Fri, May 10, 2019	27.28	27.54	27.00	27.46
695	NASDAQ	FHB	Thu, May 9, 2019	27.32	27.50	27.14	27.38
694	NASDAQ	FHB	Wed, May 8, 2019	27.70	27.87	27.51	27.53
693	NASDAQ	FHB	Tue, May 7, 2019	27.81	28.04	27.62	27.78
692	NASDAQ	FHB	Mon, May 6, 2019	27.70	28.20	27.67	28.06
691	NASDAQ	FHB	Fri, May 3, 2019	27.60	28.13	27.60	28.09
690	NASDAQ	FHB	Thu, May 2, 2019	27.26	27.68	27.26	27.59
689	NASDAQ	FHB	Wed, May 1, 2019	27.69	27.92	27.20	27.22
688	NASDAQ	FHB	Tue, Apr 30, 2019	27.53	27.82	27.43	27.65
687	NASDAQ	FHB	Mon, Apr 29, 2019	27.47	27.80	27.30	27.58
686	NASDAQ	FHB	Fri, Apr 26, 2019	27.09	27.55	26.84	27.39
685	NASDAQ	FHB	Thu, Apr 25, 2019	26.98	27.00	26.67	26.82
684	NASDAQ	FHB	Wed, Apr 24, 2019	26.98	27.22	26.77	27.04
683	NASDAQ	FHB	Tue, Apr 23, 2019	26.75	27.09	26.62	27.05
682	NASDAQ	FHB	Mon, Apr 22, 2019	26.78	26.87	26.53	26.69
681	NASDAQ	FHB	Thu, Apr 18, 2019	27.13	27.13	26.72	26.77
680	NASDAQ	FHB	Wed, Apr 17, 2019	27.15	27.28	26.83	27.14
679	NASDAQ	FHB	Tue, Apr 16, 2019	26.56	27.09	26.51	27.08
678	NASDAQ	FHB	Mon, Apr 15, 2019	26.95	27.03	26.45	26.50
677	NASDAQ	FHB	Fri, Apr 12, 2019	26.86	27.09	26.46	26.92
676	NASDAQ	FHB	Thu, Apr 11, 2019	26.53	26.73	26.30	26.51
675	NASDAQ	FHB	Wed, Apr 10, 2019	26.11	26.39	26.01	26.37
674	NASDAQ	FHB	Tue, Apr 9, 2019	26.56	26.58	26.04	26.10
673	NASDAQ	FHB	Mon, Apr 8, 2019	26.67	26.86	26.55	26.67
672	NASDAQ	FHB	Fri, Apr 5, 2019	26.73	27.00	26.57	26.70
671	NASDAQ	FHB	Thu, Apr 4, 2019	26.50	26.93	26.33	26.74
670	NASDAQ	FHB	Wed, Apr 3, 2019	26.63	26.75	26.42	26.55
669	NASDAQ	FHB	Tue, Apr 2, 2019	26.50	26.59	26.31	26.37
668	NASDAQ	FHB	Mon, Apr 1, 2019	26.21	26.53	26.11	26.49
667	NASDAQ	FHB	Fri, Mar 29, 2019	26.01	26.14	25.78	26.05
666	NASDAQ	FHB	Thu, Mar 28, 2019	25.61	25.85	25.42	25.81
665	NASDAQ	FHB	Wed, Mar 27, 2019	25.62	25.67	25.29	25.57
664	NASDAQ	FHB	Tue, Mar 26, 2019	25.08	25.63	25.00	25.62
663	NASDAQ	FHB	Mon, Mar 25, 2019	24.93	25.06	24.65	24.95
662	NASDAQ	FHB	Fri, Mar 22, 2019	25.45	25.45	24.64	24.91
661	NASDAQ	FHB	Thu, Mar 21, 2019	25.62	25.91	25.40	25.60
660	NASDAQ	FHB	Wed, Mar 20, 2019	26.46	26.59	25.74	25.78
659	NASDAQ	FHB	Tue, Mar 19, 2019	27.12	27.14	26.43	26.49
658	NASDAQ	FHB	Mon, Mar 18, 2019	26.67	27.17	26.67	27.00
657	NASDAQ	FHB	Fri, Mar 15, 2019	26.60	26.75	26.36	26.68
656	NASDAQ	FHB	Thu, Mar 14, 2019	26.34	26.65	26.25	26.60
655	NASDAQ	FHB	Wed, Mar 13, 2019	26.27	26.46	26.18	26.35
654	NASDAQ	FHB	Tue, Mar 12, 2019	26.32	26.32	26.02	26.22
653	NASDAQ	FHB	Mon, Mar 11, 2019	25.98	26.06	25.72	26.06
652	NASDAQ	FHB	Fri, Mar 8, 2019	25.88	26.09	25.80	25.88
651	NASDAQ	FHB	Thu, Mar 7, 2019	26.14	26.50	25.85	26.07
650	NASDAQ	FHB	Wed, Mar 6, 2019	26.83	26.84	26.10	26.25
649	NASDAQ	FHB	Tue, Mar 5, 2019	26.99	27.01	26.51	26.87
648	NASDAQ	FHB	Mon, Mar 4, 2019	26.91	27.08	26.67	27.00
647	NASDAQ	FHB	Fri, Mar 1, 2019	27.15	27.25	26.65	26.86
646	NASDAQ	FHB	Thu, Feb 28, 2019	26.80	27.05	26.71	26.96
645	NASDAQ	FHB	Wed, Feb 27, 2019	26.72	26.87	26.63	26.78
644	NASDAQ	FHB	Tue, Feb 26, 2019	27.09	27.09	26.64	26.68
643	NASDAQ	FHB	Mon, Feb 25, 2019	27.38	27.50	27.07	27.12
642	NASDAQ	FHB	Fri, Feb 22, 2019	27.13	27.38	27.07	27.27
641	NASDAQ	FHB	Thu, Feb 21, 2019	27.62	27.67	27.28	27.34
640	NASDAQ	FHB	Wed, Feb 20, 2019	27.48	27.64	27.32	27.57
639	NASDAQ	FHB	Tue, Feb 19, 2019	27.23	27.53	27.00	27.49
638	NASDAQ	FHB	Fri, Feb 15, 2019	27.07	27.36	26.94	27.24
637	NASDAQ	FHB	Thu, Feb 14, 2019	26.91	27.05	26.73	26.82
636	NASDAQ	FHB	Wed, Feb 13, 2019	27.11	27.21	26.89	27.19
635	NASDAQ	FHB	Tue, Feb 12, 2019	26.96	27.13	26.91	26.98
634	NASDAQ	FHB	Mon, Feb 11, 2019	26.68	26.87	26.55	26.84
633	NASDAQ	FHB	Fri, Feb 8, 2019	26.77	26.89	26.48	26.59
632	NASDAQ	FHB	Thu, Feb 7, 2019	26.75	27.09	26.47	26.82
631	NASDAQ	FHB	Wed, Feb 6, 2019	26.24	26.63	26.03	26.51
630	NASDAQ	FHB	Tue, Feb 5, 2019	26.08	26.30	25.96	26.23
629	NASDAQ	FHB	Mon, Feb 4, 2019	25.86	26.14	25.65	26.06
628	NASDAQ	FHB	Fri, Feb 1, 2019	25.80	26.16	25.78	25.81
627	NASDAQ	FHB	Thu, Jan 31, 2019	26.02	26.32	25.40	25.73
626	NASDAQ	FHB	Wed, Jan 30, 2019	26.33	26.59	26.00	26.06
625	NASDAQ	FHB	Tue, Jan 29, 2019	26.50	27.11	26.23	26.65
624	NASDAQ	FHB	Mon, Jan 28, 2019	26.35	26.47	26.03	26.45
623	NASDAQ	FHB	Fri, Jan 25, 2019	25.55	26.35	24.79	25.99
622	NASDAQ	FHB	Thu, Jan 24, 2019	24.92	25.30	24.62	25.07
621	NASDAQ	FHB	Wed, Jan 23, 2019	25.29	25.29	24.67	24.87
620	NASDAQ	FHB	Tue, Jan 22, 2019	25.18	25.32	24.80	25.03
619	NASDAQ	FHB	Fri, Jan 18, 2019	25.00	25.26	24.81	25.25
618	NASDAQ	FHB	Thu, Jan 17, 2019	24.69	24.98	24.62	24.87
617	NASDAQ	FHB	Wed, Jan 16, 2019	24.29	24.75	24.17	24.67
616	NASDAQ	FHB	Tue, Jan 15, 2019	24.11	24.30	23.79	24.08
615	NASDAQ	FHB	Mon, Jan 14, 2019	24.21	24.54	24.02	24.12
614	NASDAQ	FHB	Fri, Jan 11, 2019	24.08	24.47	24.06	24.33
613	NASDAQ	FHB	Thu, Jan 10, 2019	24.19	24.32	24.02	24.23
612	NASDAQ	FHB	Wed, Jan 9, 2019	23.99	24.32	23.94	24.25
611	NASDAQ	FHB	Tue, Jan 8, 2019	23.90	24.06	23.46	23.99
610	NASDAQ	FHB	Mon, Jan 7, 2019	23.22	23.85	23.19	23.72
609	NASDAQ	FHB	Fri, Jan 4, 2019	23.30	23.58	23.08	23.30
608	NASDAQ	FHB	Thu, Jan 3, 2019	22.93	23.38	22.77	22.93
607	NASDAQ	FHB	Wed, Jan 2, 2019	22.20	23.11	22.13	23.10
606	NASDAQ	FHB	Mon, Dec 31, 2018	22.28	22.52	22.04	22.51
605	NASDAQ	FHB	Fri, Dec 28, 2018	22.25	22.48	22.03	22.20
604	NASDAQ	FHB	Thu, Dec 27, 2018	22.06	22.24	21.56	22.02
603	NASDAQ	FHB	Wed, Dec 26, 2018	21.58	22.42	21.19	22.40
602	NASDAQ	FHB	Mon, Dec 24, 2018	21.48	21.79	21.29	21.43
601	NASDAQ	FHB	Fri, Dec 21, 2018	22.15	22.40	21.59	21.69
600	NASDAQ	FHB	Thu, Dec 20, 2018	22.25	22.50	21.90	22.06
599	NASDAQ	FHB	Wed, Dec 19, 2018	23.07	23.32	22.28	22.39
598	NASDAQ	FHB	Tue, Dec 18, 2018	23.33	23.75	22.86	23.00
597	NASDAQ	FHB	Mon, Dec 17, 2018	23.29	23.84	23.17	23.30
596	NASDAQ	FHB	Fri, Dec 14, 2018	23.49	23.84	23.28	23.34
595	NASDAQ	FHB	Thu, Dec 13, 2018	24.41	24.74	23.52	23.59
594	NASDAQ	FHB	Wed, Dec 12, 2018	24.29	24.50	24.03	24.31
593	NASDAQ	FHB	Tue, Dec 11, 2018	24.59	24.66	24.00	24.10
592	NASDAQ	FHB	Mon, Dec 10, 2018	24.56	24.65	23.96	24.23
591	NASDAQ	FHB	Fri, Dec 7, 2018	24.25	24.74	24.03	24.55
590	NASDAQ	FHB	Thu, Dec 6, 2018	24.35	24.70	23.90	24.26
589	NASDAQ	FHB	Tue, Dec 4, 2018	25.87	25.87	24.55	24.75
588	NASDAQ	FHB	Mon, Dec 3, 2018	26.42	26.43	25.61	25.93
587	NASDAQ	FHB	Fri, Nov 30, 2018	25.48	26.04	25.43	26.02
586	NASDAQ	FHB	Thu, Nov 29, 2018	25.16	25.75	24.99	25.57
585	NASDAQ	FHB	Wed, Nov 28, 2018	25.32	25.46	24.58	25.22
584	NASDAQ	FHB	Tue, Nov 27, 2018	25.15	25.55	25.07	25.23
583	NASDAQ	FHB	Mon, Nov 26, 2018	25.27	25.57	25.22	25.24
582	NASDAQ	FHB	Fri, Nov 23, 2018	24.68	25.07	24.62	24.93
581	NASDAQ	FHB	Wed, Nov 21, 2018	24.94	25.32	24.64	24.91
580	NASDAQ	FHB	Tue, Nov 20, 2018	25.08	25.30	24.77	24.83
579	NASDAQ	FHB	Mon, Nov 19, 2018	25.27	25.61	25.16	25.31
578	NASDAQ	FHB	Fri, Nov 16, 2018	25.15	25.38	25.02	25.36
577	NASDAQ	FHB	Thu, Nov 15, 2018	24.76	25.36	24.59	25.32
576	NASDAQ	FHB	Wed, Nov 14, 2018	25.51	25.58	24.37	24.93
575	NASDAQ	FHB	Tue, Nov 13, 2018	25.27	25.80	25.19	25.43
574	NASDAQ	FHB	Mon, Nov 12, 2018	25.43	25.55	25.15	25.28
573	NASDAQ	FHB	Fri, Nov 9, 2018	25.60	25.89	25.48	25.50
572	NASDAQ	FHB	Thu, Nov 8, 2018	25.21	25.64	25.11	25.62
571	NASDAQ	FHB	Wed, Nov 7, 2018	25.21	25.42	24.56	25.37
570	NASDAQ	FHB	Tue, Nov 6, 2018	25.15	25.35	25.02	25.07
569	NASDAQ	FHB	Mon, Nov 5, 2018	25.10	25.33	25.01	25.19
568	NASDAQ	FHB	Fri, Nov 2, 2018	25.51	25.70	24.81	25.04
567	NASDAQ	FHB	Thu, Nov 1, 2018	24.96	25.41	24.87	25.38
566	NASDAQ	FHB	Wed, Oct 31, 2018	24.75	25.17	24.64	24.78
565	NASDAQ	FHB	Tue, Oct 30, 2018	24.02	24.59	23.76	24.56
564	NASDAQ	FHB	Mon, Oct 29, 2018	23.62	24.29	23.62	23.92
563	NASDAQ	FHB	Fri, Oct 26, 2018	23.73	23.98	22.91	23.51
562	NASDAQ	FHB	Thu, Oct 25, 2018	23.30	23.87	23.30	23.76
561	NASDAQ	FHB	Wed, Oct 24, 2018	24.22	24.22	23.17	23.19
560	NASDAQ	FHB	Tue, Oct 23, 2018	23.75	24.27	23.58	24.12
559	NASDAQ	FHB	Mon, Oct 22, 2018	24.73	24.73	23.88	23.90
558	NASDAQ	FHB	Fri, Oct 19, 2018	25.06	25.12	24.66	24.68
557	NASDAQ	FHB	Thu, Oct 18, 2018	25.39	25.65	25.07	25.10
556	NASDAQ	FHB	Wed, Oct 17, 2018	25.45	25.68	25.10	25.43
555	NASDAQ	FHB	Tue, Oct 16, 2018	25.64	25.78	25.14	25.50
554	NASDAQ	FHB	Mon, Oct 15, 2018	25.48	25.73	25.21	25.58
553	NASDAQ	FHB	Fri, Oct 12, 2018	25.98	25.98	24.77	25.53
552	NASDAQ	FHB	Thu, Oct 11, 2018	26.30	26.40	25.71	25.73
551	NASDAQ	FHB	Wed, Oct 10, 2018	26.80	26.95	26.24	26.27
550	NASDAQ	FHB	Tue, Oct 9, 2018	27.08	27.12	26.69	26.73
549	NASDAQ	FHB	Mon, Oct 8, 2018	26.87	27.22	26.73	27.12
548	NASDAQ	FHB	Fri, Oct 5, 2018	27.34	27.39	26.91	26.95
547	NASDAQ	FHB	Thu, Oct 4, 2018	27.21	27.49	26.99	27.25
546	NASDAQ	FHB	Wed, Oct 3, 2018	26.88	27.33	26.69	27.14
545	NASDAQ	FHB	Tue, Oct 2, 2018	26.92	27.18	26.56	26.74
544	NASDAQ	FHB	Mon, Oct 1, 2018	27.25	27.46	26.94	27.00
543	NASDAQ	FHB	Fri, Sep 28, 2018	27.02	27.31	27.02	27.16
542	NASDAQ	FHB	Thu, Sep 27, 2018	27.53	27.58	27.08	27.11
541	NASDAQ	FHB	Wed, Sep 26, 2018	27.85	28.01	27.54	27.55
540	NASDAQ	FHB	Tue, Sep 25, 2018	27.98	28.00	27.75	27.87
539	NASDAQ	FHB	Mon, Sep 24, 2018	28.22	28.34	27.85	27.91
538	NASDAQ	FHB	Fri, Sep 21, 2018	28.59	28.59	28.10	28.24
537	NASDAQ	FHB	Thu, Sep 20, 2018	28.16	28.57	28.14	28.53
536	NASDAQ	FHB	Wed, Sep 19, 2018	27.99	28.26	27.90	28.08
535	NASDAQ	FHB	Tue, Sep 18, 2018	28.07	28.13	27.73	27.90
534	NASDAQ	FHB	Mon, Sep 17, 2018	27.95	28.06	27.79	28.04
533	NASDAQ	FHB	Fri, Sep 14, 2018	27.58	27.99	27.55	27.91
532	NASDAQ	FHB	Thu, Sep 13, 2018	27.80	27.85	27.37	27.54
531	NASDAQ	FHB	Wed, Sep 12, 2018	28.40	28.42	27.77	27.81
530	NASDAQ	FHB	Tue, Sep 11, 2018	28.68	28.76	28.35	28.41
529	NASDAQ	FHB	Mon, Sep 10, 2018	29.00	29.05	28.70	28.80
528	NASDAQ	FHB	Fri, Sep 7, 2018	28.69	28.94	28.56	28.91
527	NASDAQ	FHB	Thu, Sep 6, 2018	28.85	29.04	28.59	28.68
526	NASDAQ	FHB	Wed, Sep 5, 2018	29.09	29.29	29.01	29.03
525	NASDAQ	FHB	Tue, Sep 4, 2018	29.01	29.23	28.92	29.06
524	NASDAQ	FHB	Fri, Aug 31, 2018	28.55	29.05	28.47	28.99
523	NASDAQ	FHB	Thu, Aug 30, 2018	28.56	28.68	28.46	28.63
522	NASDAQ	FHB	Wed, Aug 29, 2018	28.76	28.76	28.40	28.59
521	NASDAQ	FHB	Tue, Aug 28, 2018	29.04	29.07	28.57	28.70
520	NASDAQ	FHB	Mon, Aug 27, 2018	29.06	29.41	28.92	28.99
519	NASDAQ	FHB	Fri, Aug 24, 2018	29.08	29.18	28.80	28.90
518	NASDAQ	FHB	Thu, Aug 23, 2018	29.41	29.49	29.00	29.31
517	NASDAQ	FHB	Wed, Aug 22, 2018	29.68	29.75	29.27	29.41
516	NASDAQ	FHB	Tue, Aug 21, 2018	29.30	30.02	29.24	29.77
515	NASDAQ	FHB	Mon, Aug 20, 2018	29.14	29.36	29.02	29.27
514	NASDAQ	FHB	Fri, Aug 17, 2018	28.89	29.17	28.83	29.07
513	NASDAQ	FHB	Thu, Aug 16, 2018	28.73	29.09	28.66	28.97
512	NASDAQ	FHB	Wed, Aug 15, 2018	28.72	28.89	28.48	28.61
511	NASDAQ	FHB	Tue, Aug 14, 2018	28.78	29.05	28.71	28.90
510	NASDAQ	FHB	Mon, Aug 13, 2018	28.65	28.85	28.45	28.65
509	NASDAQ	FHB	Fri, Aug 10, 2018	28.63	28.93	28.47	28.63
508	NASDAQ	FHB	Thu, Aug 9, 2018	29.00	29.06	28.76	28.81
507	NASDAQ	FHB	Wed, Aug 8, 2018	28.81	29.02	28.59	28.99
506	NASDAQ	FHB	Tue, Aug 7, 2018	28.88	29.10	28.76	28.77
505	NASDAQ	FHB	Mon, Aug 6, 2018	28.63	28.87	28.02	28.82
504	NASDAQ	FHB	Fri, Aug 3, 2018	28.73	28.90	28.53	28.60
503	NASDAQ	FHB	Thu, Aug 2, 2018	28.39	28.78	28.26	28.69
502	NASDAQ	FHB	Wed, Aug 1, 2018	28.35	28.59	28.11	28.40
501	NASDAQ	FHB	Tue, Jul 31, 2018	28.20	28.35	28.04	28.26
500	NASDAQ	FHB	Mon, Jul 30, 2018	27.92	28.16	27.90	28.10
499	NASDAQ	FHB	Fri, Jul 27, 2018	28.90	28.97	27.82	28.12
498	NASDAQ	FHB	Thu, Jul 26, 2018	27.99	28.40	27.89	28.28
497	NASDAQ	FHB	Wed, Jul 25, 2018	28.47	28.47	27.88	28.00
496	NASDAQ	FHB	Tue, Jul 24, 2018	28.78	28.80	28.49	28.51
495	NASDAQ	FHB	Mon, Jul 23, 2018	28.78	29.02	28.74	28.77
494	NASDAQ	FHB	Fri, Jul 20, 2018	28.76	29.07	28.53	28.80
493	NASDAQ	FHB	Thu, Jul 19, 2018	28.78	28.87	28.53	28.74
492	NASDAQ	FHB	Wed, Jul 18, 2018	28.59	28.91	28.49	28.81
491	NASDAQ	FHB	Tue, Jul 17, 2018	28.45	28.71	28.45	28.54
490	NASDAQ	FHB	Mon, Jul 16, 2018	28.47	28.61	28.43	28.55
489	NASDAQ	FHB	Fri, Jul 13, 2018	28.60	28.78	28.29	28.36
488	NASDAQ	FHB	Thu, Jul 12, 2018	29.05	29.05	28.29	28.59
487	NASDAQ	FHB	Wed, Jul 11, 2018	29.04	29.31	28.81	28.90
486	NASDAQ	FHB	Tue, Jul 10, 2018	29.60	29.77	29.11	29.14
485	NASDAQ	FHB	Mon, Jul 9, 2018	29.50	29.82	29.31	29.68
484	NASDAQ	FHB	Fri, Jul 6, 2018	29.19	29.47	29.16	29.31
483	NASDAQ	FHB	Thu, Jul 5, 2018	29.42	29.42	29.15	29.27
482	NASDAQ	FHB	Tue, Jul 3, 2018	29.30	29.50	29.23	29.27
481	NASDAQ	FHB	Mon, Jul 2, 2018	28.89	29.41	28.76	29.31
480	NASDAQ	FHB	Fri, Jun 29, 2018	29.49	29.63	29.00	29.02
479	NASDAQ	FHB	Thu, Jun 28, 2018	29.36	29.52	29.09	29.22
478	NASDAQ	FHB	Wed, Jun 27, 2018	30.01	30.05	29.27	29.34
477	NASDAQ	FHB	Tue, Jun 26, 2018	30.13	30.19	29.90	30.07
476	NASDAQ	FHB	Mon, Jun 25, 2018	30.37	30.52	29.83	30.01
475	NASDAQ	FHB	Fri, Jun 22, 2018	30.63	30.78	30.28	30.62
474	NASDAQ	FHB	Thu, Jun 21, 2018	30.49	30.58	30.17	30.36
473	NASDAQ	FHB	Wed, Jun 20, 2018	30.73	30.75	30.36	30.41
472	NASDAQ	FHB	Tue, Jun 19, 2018	30.11	30.74	29.56	30.69
471	NASDAQ	FHB	Mon, Jun 18, 2018	30.06	30.47	29.84	30.42
470	NASDAQ	FHB	Fri, Jun 15, 2018	30.33	30.42	29.82	30.21
469	NASDAQ	FHB	Thu, Jun 14, 2018	30.64	30.64	30.20	30.51
468	NASDAQ	FHB	Wed, Jun 13, 2018	30.50	30.96	30.48	30.57
467	NASDAQ	FHB	Tue, Jun 12, 2018	31.13	31.13	30.49	30.61
466	NASDAQ	FHB	Mon, Jun 11, 2018	30.99	31.28	30.83	30.94
465	NASDAQ	FHB	Fri, Jun 8, 2018	30.97	31.15	30.86	30.92
464	NASDAQ	FHB	Thu, Jun 7, 2018	30.78	30.95	30.07	30.85
463	NASDAQ	FHB	Wed, Jun 6, 2018	30.22	30.83	30.11	30.76
462	NASDAQ	FHB	Tue, Jun 5, 2018	30.06	30.35	29.85	30.15
461	NASDAQ	FHB	Mon, Jun 4, 2018	29.77	30.20	29.50	30.16
460	NASDAQ	FHB	Fri, Jun 1, 2018	29.40	29.83	29.34	29.60
459	NASDAQ	FHB	Thu, May 31, 2018	29.60	29.60	29.17	29.28
458	NASDAQ	FHB	Wed, May 30, 2018	28.50	29.25	28.22	29.21
457	NASDAQ	FHB	Tue, May 29, 2018	28.58	29.00	28.32	28.40
456	NASDAQ	FHB	Fri, May 25, 2018	28.63	29.10	28.51	28.82
455	NASDAQ	FHB	Thu, May 24, 2018	28.81	28.93	28.41	28.89
454	NASDAQ	FHB	Wed, May 23, 2018	28.77	29.00	28.66	28.94
453	NASDAQ	FHB	Tue, May 22, 2018	28.72	29.43	28.63	28.88
452	NASDAQ	FHB	Mon, May 21, 2018	28.48	28.92	28.39	28.65
451	NASDAQ	FHB	Fri, May 18, 2018	28.56	28.56	28.26	28.32
450	NASDAQ	FHB	Thu, May 17, 2018	28.17	28.58	28.06	28.51
449	NASDAQ	FHB	Wed, May 16, 2018	28.39	28.45	28.04	28.17
448	NASDAQ	FHB	Tue, May 15, 2018	28.30	28.53	28.17	28.39
447	NASDAQ	FHB	Mon, May 14, 2018	28.37	28.50	28.07	28.16
446	NASDAQ	FHB	Fri, May 11, 2018	28.21	28.56	27.50	28.34
445	NASDAQ	FHB	Thu, May 10, 2018	27.75	28.31	27.75	28.29
444	NASDAQ	FHB	Wed, May 9, 2018	27.67	27.88	27.50	27.74
443	NASDAQ	FHB	Tue, May 8, 2018	28.13	28.70	28.06	28.35
442	NASDAQ	FHB	Mon, May 7, 2018	28.38	28.63	28.14	28.21
441	NASDAQ	FHB	Fri, May 4, 2018	28.17	28.57	28.11	28.34
440	NASDAQ	FHB	Thu, May 3, 2018	27.86	28.19	27.60	27.92
439	NASDAQ	FHB	Wed, May 2, 2018	27.65	28.34	27.57	28.00
438	NASDAQ	FHB	Tue, May 1, 2018	27.63	27.68	27.15	27.59
437	NASDAQ	FHB	Mon, Apr 30, 2018	28.10	28.15	27.50	27.55
436	NASDAQ	FHB	Fri, Apr 27, 2018	28.44	29.67	27.99	28.08
435	NASDAQ	FHB	Thu, Apr 26, 2018	28.27	28.51	28.05	28.28
434	NASDAQ	FHB	Wed, Apr 25, 2018	28.25	28.50	27.85	28.29
433	NASDAQ	FHB	Tue, Apr 24, 2018	28.35	28.50	27.95	28.13
432	NASDAQ	FHB	Mon, Apr 23, 2018	28.10	28.33	27.95	28.32
431	NASDAQ	FHB	Fri, Apr 20, 2018	28.05	28.22	27.90	28.01
430	NASDAQ	FHB	Thu, Apr 19, 2018	27.55	27.94	27.47	27.89
429	NASDAQ	FHB	Wed, Apr 18, 2018	27.73	27.88	27.53	27.53
428	NASDAQ	FHB	Tue, Apr 17, 2018	28.06	28.09	27.41	27.64
427	NASDAQ	FHB	Mon, Apr 16, 2018	27.84	28.05	27.64	27.97
426	NASDAQ	FHB	Fri, Apr 13, 2018	28.27	28.30	27.63	27.66
425	NASDAQ	FHB	Thu, Apr 12, 2018	27.74	28.27	27.72	28.10
424	NASDAQ	FHB	Wed, Apr 11, 2018	27.68	27.77	27.40	27.61
423	NASDAQ	FHB	Tue, Apr 10, 2018	27.69	27.87	27.47	27.75
422	NASDAQ	FHB	Mon, Apr 9, 2018	27.77	27.99	27.45	27.49
421	NASDAQ	FHB	Fri, Apr 6, 2018	27.98	28.18	27.24	27.57
420	NASDAQ	FHB	Thu, Apr 5, 2018	28.13	28.21	27.79	28.03
419	NASDAQ	FHB	Wed, Apr 4, 2018	27.44	28.80	27.44	28.06
418	NASDAQ	FHB	Tue, Apr 3, 2018	27.59	27.91	27.48	27.80
417	NASDAQ	FHB	Mon, Apr 2, 2018	27.87	28.07	27.09	27.46
416	NASDAQ	FHB	Thu, Mar 29, 2018	27.93	28.11	27.76	27.83
415	NASDAQ	FHB	Wed, Mar 28, 2018	27.73	28.05	27.26	27.75
414	NASDAQ	FHB	Tue, Mar 27, 2018	28.30	28.31	27.58	27.76
413	NASDAQ	FHB	Mon, Mar 26, 2018	27.70	28.51	27.39	28.15
412	NASDAQ	FHB	Fri, Mar 23, 2018	28.33	28.33	27.30	27.37
411	NASDAQ	FHB	Thu, Mar 22, 2018	28.55	28.89	28.24	28.27
410	NASDAQ	FHB	Wed, Mar 21, 2018	28.74	29.08	28.45	28.90
409	NASDAQ	FHB	Tue, Mar 20, 2018	29.05	29.09	28.65	28.72
408	NASDAQ	FHB	Mon, Mar 19, 2018	29.21	29.30	28.77	28.99
407	NASDAQ	FHB	Fri, Mar 16, 2018	29.31	29.68	29.16	29.21
406	NASDAQ	FHB	Thu, Mar 15, 2018	29.23	29.63	28.97	29.25
405	NASDAQ	FHB	Wed, Mar 14, 2018	29.25	29.71	29.00	29.25
404	NASDAQ	FHB	Tue, Mar 13, 2018	28.82	28.84	28.44	28.63
403	NASDAQ	FHB	Mon, Mar 12, 2018	29.20	29.30	28.74	28.80
402	NASDAQ	FHB	Fri, Mar 9, 2018	28.83	29.17	28.67	29.07
401	NASDAQ	FHB	Thu, Mar 8, 2018	29.11	29.18	28.55	28.73
400	NASDAQ	FHB	Wed, Mar 7, 2018	28.56	29.16	28.56	29.09
399	NASDAQ	FHB	Tue, Mar 6, 2018	28.42	28.87	28.15	28.73
398	NASDAQ	FHB	Mon, Mar 5, 2018	27.96	28.47	27.78	28.30
397	NASDAQ	FHB	Fri, Mar 2, 2018	27.86	28.24	27.58	28.15
396	NASDAQ	FHB	Thu, Mar 1, 2018	27.86	28.20	27.59	27.98
395	NASDAQ	FHB	Wed, Feb 28, 2018	28.14	28.38	27.78	27.79
394	NASDAQ	FHB	Tue, Feb 27, 2018	28.11	28.56	28.06	28.07
393	NASDAQ	FHB	Mon, Feb 26, 2018	28.37	28.42	27.84	28.19
392	NASDAQ	FHB	Fri, Feb 23, 2018	27.86	28.35	27.66	28.33
391	NASDAQ	FHB	Thu, Feb 22, 2018	28.20	28.72	27.91	27.96
390	NASDAQ	FHB	Wed, Feb 21, 2018	27.95	28.53	27.84	28.17
389	NASDAQ	FHB	Tue, Feb 20, 2018	28.28	28.35	27.82	27.98
388	NASDAQ	FHB	Fri, Feb 16, 2018	28.05	28.70	28.05	28.30
387	NASDAQ	FHB	Thu, Feb 15, 2018	28.50	28.54	27.96	28.19
386	NASDAQ	FHB	Wed, Feb 14, 2018	28.18	28.92	28.12	28.35
385	NASDAQ	FHB	Tue, Feb 13, 2018	27.79	28.16	27.71	28.15
384	NASDAQ	FHB	Mon, Feb 12, 2018	27.59	27.92	27.21	27.85
383	NASDAQ	FHB	Fri, Feb 9, 2018	27.60	27.62	26.92	27.42
382	NASDAQ	FHB	Thu, Feb 8, 2018	27.90	28.07	27.38	27.40
381	NASDAQ	FHB	Wed, Feb 7, 2018	27.30	27.85	27.20	27.72
380	NASDAQ	FHB	Tue, Feb 6, 2018	27.29	27.97	26.98	27.35
379	NASDAQ	FHB	Mon, Feb 5, 2018	28.19	28.53	27.53	27.63
378	NASDAQ	FHB	Fri, Feb 2, 2018	28.91	29.20	28.45	28.50
377	NASDAQ	FHB	Thu, Feb 1, 2018	28.80	29.18	28.56	29.02
376	NASDAQ	FHB	Wed, Jan 31, 2018	28.71	29.01	28.49	28.90
375	NASDAQ	FHB	Tue, Jan 30, 2018	28.61	28.89	28.39	28.49
374	NASDAQ	FHB	Mon, Jan 29, 2018	28.85	29.54	28.43	28.74
373	NASDAQ	FHB	Fri, Jan 26, 2018	30.00	30.66	28.59	28.95
372	NASDAQ	FHB	Thu, Jan 25, 2018	31.54	31.54	30.85	30.91
371	NASDAQ	FHB	Wed, Jan 24, 2018	31.83	31.83	31.17	31.40
370	NASDAQ	FHB	Tue, Jan 23, 2018	32.05	32.05	31.57	31.77
369	NASDAQ	FHB	Mon, Jan 22, 2018	31.94	32.07	31.52	32.04
368	NASDAQ	FHB	Fri, Jan 19, 2018	31.52	31.92	31.51	31.91
367	NASDAQ	FHB	Thu, Jan 18, 2018	31.80	31.80	31.43	31.51
366	NASDAQ	FHB	Wed, Jan 17, 2018	31.99	32.27	31.47	31.70
365	NASDAQ	FHB	Tue, Jan 16, 2018	32.36	32.36	31.75	31.92
364	NASDAQ	FHB	Fri, Jan 12, 2018	31.48	32.31	31.21	32.21
363	NASDAQ	FHB	Thu, Jan 11, 2018	30.60	31.46	30.60	31.38
362	NASDAQ	FHB	Wed, Jan 10, 2018	30.45	31.14	30.30	30.49
361	NASDAQ	FHB	Tue, Jan 9, 2018	30.42	30.61	30.24	30.32
360	NASDAQ	FHB	Mon, Jan 8, 2018	30.24	30.50	30.15	30.34
359	NASDAQ	FHB	Fri, Jan 5, 2018	29.96	30.45	29.96	30.35
358	NASDAQ	FHB	Thu, Jan 4, 2018	29.30	30.18	29.30	29.91
357	NASDAQ	FHB	Wed, Jan 3, 2018	29.97	30.35	29.81	30.11
356	NASDAQ	FHB	Tue, Jan 2, 2018	29.46	30.17	29.24	29.87
355	NASDAQ	FHB	Fri, Dec 29, 2017	29.40	29.71	29.17	29.18
354	NASDAQ	FHB	Thu, Dec 28, 2017	29.47	29.68	29.26	29.39
353	NASDAQ	FHB	Wed, Dec 27, 2017	29.35	29.71	29.34	29.47
352	NASDAQ	FHB	Tue, Dec 26, 2017	29.59	29.92	29.32	29.40
351	NASDAQ	FHB	Fri, Dec 22, 2017	29.55	29.64	29.38	29.62
350	NASDAQ	FHB	Thu, Dec 21, 2017	29.18	29.64	29.18	29.37
349	NASDAQ	FHB	Wed, Dec 20, 2017	29.59	29.65	28.95	29.07
348	NASDAQ	FHB	Tue, Dec 19, 2017	29.76	29.79	29.30	29.41
347	NASDAQ	FHB	Mon, Dec 18, 2017	29.51	30.16	29.45	29.62
346	NASDAQ	FHB	Fri, Dec 15, 2017	29.34	29.74	29.15	29.18
345	NASDAQ	FHB	Thu, Dec 14, 2017	29.23	29.44	28.87	29.27
344	NASDAQ	FHB	Wed, Dec 13, 2017	29.55	29.70	28.99	29.08
343	NASDAQ	FHB	Tue, Dec 12, 2017	29.63	29.75	29.32	29.45
342	NASDAQ	FHB	Mon, Dec 11, 2017	29.60	29.91	29.45	29.63
341	NASDAQ	FHB	Fri, Dec 8, 2017	30.01	30.01	29.24	29.55
340	NASDAQ	FHB	Thu, Dec 7, 2017	29.56	30.22	29.45	29.75
339	NASDAQ	FHB	Wed, Dec 6, 2017	29.97	30.33	29.64	29.71
338	NASDAQ	FHB	Tue, Dec 5, 2017	30.47	30.65	29.96	30.04
337	NASDAQ	FHB	Mon, Dec 4, 2017	30.00	30.85	29.66	30.45
336	NASDAQ	FHB	Fri, Dec 1, 2017	29.27	29.65	28.52	29.62
335	NASDAQ	FHB	Thu, Nov 30, 2017	30.14	30.14	29.02	29.27
334	NASDAQ	FHB	Wed, Nov 29, 2017	29.40	30.25	29.38	29.82
333	NASDAQ	FHB	Tue, Nov 28, 2017	28.20	29.33	28.14	29.31
332	NASDAQ	FHB	Mon, Nov 27, 2017	27.87	28.48	27.87	28.14
331	NASDAQ	FHB	Fri, Nov 24, 2017	28.15	28.15	27.83	27.92
330	NASDAQ	FHB	Wed, Nov 22, 2017	28.40	28.51	28.16	28.16
329	NASDAQ	FHB	Tue, Nov 21, 2017	28.41	28.46	28.13	28.40
328	NASDAQ	FHB	Mon, Nov 20, 2017	28.26	28.43	28.08	28.38
327	NASDAQ	FHB	Fri, Nov 17, 2017	27.92	28.41	27.67	28.25
326	NASDAQ	FHB	Thu, Nov 16, 2017	27.82	28.10	27.70	27.82
325	NASDAQ	FHB	Wed, Nov 15, 2017	27.79	27.99	27.42	27.55
324	NASDAQ	FHB	Tue, Nov 14, 2017	28.07	28.27	27.98	28.07
323	NASDAQ	FHB	Mon, Nov 13, 2017	27.53	28.23	27.34	28.18
322	NASDAQ	FHB	Fri, Nov 10, 2017	27.71	27.83	27.45	27.73
321	NASDAQ	FHB	Thu, Nov 9, 2017	27.78	28.10	27.39	27.60
320	NASDAQ	FHB	Wed, Nov 8, 2017	28.04	28.22	27.67	27.94
319	NASDAQ	FHB	Tue, Nov 7, 2017	29.21	29.32	28.07	28.09
318	NASDAQ	FHB	Mon, Nov 6, 2017	29.30	29.36	29.01	29.24
317	NASDAQ	FHB	Fri, Nov 3, 2017	29.47	29.60	29.04	29.37
316	NASDAQ	FHB	Thu, Nov 2, 2017	29.08	29.60	28.88	29.46
315	NASDAQ	FHB	Wed, Nov 1, 2017	29.45	29.68	28.99	29.15
314	NASDAQ	FHB	Tue, Oct 31, 2017	28.92	29.33	28.82	29.24
313	NASDAQ	FHB	Mon, Oct 30, 2017	29.04	29.32	28.78	28.83
312	NASDAQ	FHB	Fri, Oct 27, 2017	28.75	29.30	27.95	29.15
311	NASDAQ	FHB	Thu, Oct 26, 2017	29.87	30.17	29.48	29.91
310	NASDAQ	FHB	Wed, Oct 25, 2017	30.17	30.17	29.51	29.79
309	NASDAQ	FHB	Tue, Oct 24, 2017	30.20	30.36	29.67	30.12
308	NASDAQ	FHB	Mon, Oct 23, 2017	30.53	30.53	29.98	30.02
307	NASDAQ	FHB	Fri, Oct 20, 2017	30.40	30.59	30.30	30.46
306	NASDAQ	FHB	Thu, Oct 19, 2017	29.70	30.22	29.70	30.15
305	NASDAQ	FHB	Wed, Oct 18, 2017	29.94	30.11	29.07	29.99
304	NASDAQ	FHB	Tue, Oct 17, 2017	30.23	30.33	29.63	29.80
303	NASDAQ	FHB	Mon, Oct 16, 2017	29.72	30.18	29.72	30.16
302	NASDAQ	FHB	Fri, Oct 13, 2017	29.49	29.83	29.14	29.69
301	NASDAQ	FHB	Thu, Oct 12, 2017	29.68	29.83	29.47	29.65
300	NASDAQ	FHB	Wed, Oct 11, 2017	29.82	30.18	29.33	29.61
299	NASDAQ	FHB	Tue, Oct 10, 2017	29.96	30.10	29.57	30.01
298	NASDAQ	FHB	Mon, Oct 9, 2017	29.86	29.99	29.80	29.95
297	NASDAQ	FHB	Fri, Oct 6, 2017	29.89	30.17	29.64	29.85
296	NASDAQ	FHB	Thu, Oct 5, 2017	29.54	30.03	29.53	29.80
295	NASDAQ	FHB	Wed, Oct 4, 2017	30.10	30.22	29.53	29.62
294	NASDAQ	FHB	Tue, Oct 3, 2017	30.45	30.54	29.84	30.25
293	NASDAQ	FHB	Mon, Oct 2, 2017	30.38	30.46	30.04	30.30
292	NASDAQ	FHB	Fri, Sep 29, 2017	30.17	30.82	30.12	30.29
291	NASDAQ	FHB	Thu, Sep 28, 2017	30.09	30.36	30.00	30.25
290	NASDAQ	FHB	Wed, Sep 27, 2017	29.64	30.11	29.41	29.95
289	NASDAQ	FHB	Tue, Sep 26, 2017	29.30	29.45	29.10	29.31
288	NASDAQ	FHB	Mon, Sep 25, 2017	28.92	29.42	28.92	29.29
287	NASDAQ	FHB	Fri, Sep 22, 2017	28.76	29.19	28.75	28.97
286	NASDAQ	FHB	Thu, Sep 21, 2017	28.92	29.06	28.78	28.81
285	NASDAQ	FHB	Wed, Sep 20, 2017	28.59	29.00	28.44	28.91
284	NASDAQ	FHB	Tue, Sep 19, 2017	28.59	28.87	28.52	28.65
283	NASDAQ	FHB	Mon, Sep 18, 2017	28.27	28.82	28.23	28.65
282	NASDAQ	FHB	Fri, Sep 15, 2017	28.13	28.48	28.08	28.18
281	NASDAQ	FHB	Thu, Sep 14, 2017	28.27	28.53	28.20	28.31
280	NASDAQ	FHB	Wed, Sep 13, 2017	28.03	28.40	27.96	28.31
279	NASDAQ	FHB	Tue, Sep 12, 2017	27.48	28.12	27.48	28.04
278	NASDAQ	FHB	Mon, Sep 11, 2017	27.12	27.59	27.08	27.36
277	NASDAQ	FHB	Fri, Sep 8, 2017	26.30	26.95	26.30	26.79
276	NASDAQ	FHB	Thu, Sep 7, 2017	27.05	27.05	26.33	26.50
275	NASDAQ	FHB	Wed, Sep 6, 2017	26.71	27.14	26.71	27.02
274	NASDAQ	FHB	Tue, Sep 5, 2017	27.22	27.33	26.55	26.67
273	NASDAQ	FHB	Fri, Sep 1, 2017	27.10	27.58	27.10	27.40
272	NASDAQ	FHB	Thu, Aug 31, 2017	27.39	27.45	27.08	27.09
271	NASDAQ	FHB	Wed, Aug 30, 2017	27.35	27.70	27.08	27.34
270	NASDAQ	FHB	Tue, Aug 29, 2017	26.89	27.55	26.79	27.22
269	NASDAQ	FHB	Mon, Aug 28, 2017	27.62	27.65	27.16	27.26
268	NASDAQ	FHB	Fri, Aug 25, 2017	27.66	27.82	27.47	27.49
267	NASDAQ	FHB	Thu, Aug 24, 2017	27.43	27.65	27.25	27.64
266	NASDAQ	FHB	Wed, Aug 23, 2017	27.17	27.76	27.17	27.55
265	NASDAQ	FHB	Tue, Aug 22, 2017	27.48	27.49	27.29	27.39
264	NASDAQ	FHB	Mon, Aug 21, 2017	27.30	27.35	26.91	27.24
263	NASDAQ	FHB	Fri, Aug 18, 2017	27.60	27.93	27.14	27.29
262	NASDAQ	FHB	Thu, Aug 17, 2017	28.14	28.19	27.43	27.53
261	NASDAQ	FHB	Wed, Aug 16, 2017	28.53	28.62	28.12	28.26
260	NASDAQ	FHB	Tue, Aug 15, 2017	28.93	29.00	28.43	28.43
259	NASDAQ	FHB	Mon, Aug 14, 2017	28.27	28.76	28.10	28.63
258	NASDAQ	FHB	Fri, Aug 11, 2017	28.28	28.55	28.05	28.20
257	NASDAQ	FHB	Thu, Aug 10, 2017	28.76	28.95	28.25	28.30
256	NASDAQ	FHB	Wed, Aug 9, 2017	29.08	29.22	28.85	28.89
255	NASDAQ	FHB	Tue, Aug 8, 2017	29.19	29.73	29.06	29.31
254	NASDAQ	FHB	Mon, Aug 7, 2017	29.51	29.51	29.05	29.30
253	NASDAQ	FHB	Fri, Aug 4, 2017	29.56	29.67	29.36	29.40
252	NASDAQ	FHB	Thu, Aug 3, 2017	29.66	29.92	29.21	29.27
251	NASDAQ	FHB	Wed, Aug 2, 2017	29.94	30.06	29.57	29.81
250	NASDAQ	FHB	Tue, Aug 1, 2017	29.66	29.96	29.57	29.95
249	NASDAQ	FHB	Mon, Jul 31, 2017	29.25	29.60	29.01	29.50
248	NASDAQ	FHB	Fri, Jul 28, 2017	29.84	30.16	29.05	29.24
247	NASDAQ	FHB	Thu, Jul 27, 2017	30.01	30.46	29.79	30.16
246	NASDAQ	FHB	Wed, Jul 26, 2017	30.49	30.60	29.84	29.93
245	NASDAQ	FHB	Tue, Jul 25, 2017	30.30	30.66	30.12	30.62
244	NASDAQ	FHB	Mon, Jul 24, 2017	29.50	30.11	29.50	30.05
243	NASDAQ	FHB	Fri, Jul 21, 2017	29.45	29.62	29.37	29.50
242	NASDAQ	FHB	Thu, Jul 20, 2017	29.37	29.80	29.26	29.40
241	NASDAQ	FHB	Wed, Jul 19, 2017	29.93	30.10	29.28	29.41
240	NASDAQ	FHB	Tue, Jul 18, 2017	30.00	30.28	29.85	30.01
239	NASDAQ	FHB	Mon, Jul 17, 2017	30.04	30.31	29.81	30.21
238	NASDAQ	FHB	Fri, Jul 14, 2017	29.78	30.32	29.75	30.06
237	NASDAQ	FHB	Thu, Jul 13, 2017	30.03	30.29	29.85	30.17
236	NASDAQ	FHB	Wed, Jul 12, 2017	29.89	30.68	29.89	30.07
235	NASDAQ	FHB	Tue, Jul 11, 2017	30.23	30.33	29.92	29.98
234	NASDAQ	FHB	Mon, Jul 10, 2017	30.74	30.79	30.15	30.31
233	NASDAQ	FHB	Fri, Jul 7, 2017	30.67	30.85	30.28	30.79
232	NASDAQ	FHB	Thu, Jul 6, 2017	30.77	30.99	30.43	30.52
231	NASDAQ	FHB	Wed, Jul 5, 2017	31.21	31.21	30.69	30.77
230	NASDAQ	FHB	Mon, Jul 3, 2017	30.69	31.48	30.69	31.23
229	NASDAQ	FHB	Fri, Jun 30, 2017	30.72	30.72	30.35	30.62
228	NASDAQ	FHB	Thu, Jun 29, 2017	30.53	30.83	30.30	30.61
227	NASDAQ	FHB	Wed, Jun 28, 2017	29.14	29.91	29.14	29.89
226	NASDAQ	FHB	Tue, Jun 27, 2017	28.88	29.22	28.79	29.00
225	NASDAQ	FHB	Mon, Jun 26, 2017	28.24	28.94	28.13	28.74
224	NASDAQ	FHB	Fri, Jun 23, 2017	28.57	28.86	28.05	28.22
223	NASDAQ	FHB	Thu, Jun 22, 2017	28.55	29.03	28.51	28.57
222	NASDAQ	FHB	Wed, Jun 21, 2017	29.28	29.33	28.64	28.74
221	NASDAQ	FHB	Tue, Jun 20, 2017	29.95	30.19	29.25	29.32
220	NASDAQ	FHB	Mon, Jun 19, 2017	30.68	31.04	30.11	30.26
219	NASDAQ	FHB	Fri, Jun 16, 2017	30.48	30.71	30.12	30.61
218	NASDAQ	FHB	Thu, Jun 15, 2017	30.32	30.79	30.32	30.56
217	NASDAQ	FHB	Wed, Jun 14, 2017	30.33	31.00	29.76	30.60
216	NASDAQ	FHB	Tue, Jun 13, 2017	30.53	30.79	30.32	30.51
215	NASDAQ	FHB	Mon, Jun 12, 2017	30.30	30.53	29.93	30.40
214	NASDAQ	FHB	Fri, Jun 9, 2017	29.25	30.24	29.20	30.19
213	NASDAQ	FHB	Thu, Jun 8, 2017	28.01	29.26	27.96	29.00
212	NASDAQ	FHB	Wed, Jun 7, 2017	27.92	28.37	27.85	27.94
211	NASDAQ	FHB	Tue, Jun 6, 2017	27.55	28.09	27.36	27.83
210	NASDAQ	FHB	Mon, Jun 5, 2017	27.88	28.21	27.62	27.87
209	NASDAQ	FHB	Fri, Jun 2, 2017	28.16	28.25	27.84	27.93
208	NASDAQ	FHB	Thu, Jun 1, 2017	27.72	28.24	27.39	28.21
207	NASDAQ	FHB	Wed, May 31, 2017	27.57	27.72	26.96	27.56
206	NASDAQ	FHB	Tue, May 30, 2017	28.01	28.09	27.55	27.58
205	NASDAQ	FHB	Fri, May 26, 2017	28.62	28.77	28.04	28.10
204	NASDAQ	FHB	Thu, May 25, 2017	28.31	28.73	28.14	28.65
203	NASDAQ	FHB	Wed, May 24, 2017	28.90	28.90	28.34	28.43
202	NASDAQ	FHB	Tue, May 23, 2017	28.40	29.03	28.26	28.90
201	NASDAQ	FHB	Mon, May 22, 2017	28.48	28.50	27.80	28.44
200	NASDAQ	FHB	Fri, May 19, 2017	28.39	28.69	28.29	28.34
199	NASDAQ	FHB	Thu, May 18, 2017	27.92	28.42	27.83	28.30
198	NASDAQ	FHB	Wed, May 17, 2017	28.64	28.74	27.90	27.95
197	NASDAQ	FHB	Tue, May 16, 2017	29.11	29.43	28.93	29.21
196	NASDAQ	FHB	Mon, May 15, 2017	28.96	29.41	28.96	29.11
195	NASDAQ	FHB	Fri, May 12, 2017	28.85	28.90	28.40	28.86
194	NASDAQ	FHB	Thu, May 11, 2017	29.35	29.49	28.83	29.00
193	NASDAQ	FHB	Wed, May 10, 2017	29.23	29.60	29.17	29.45
192	NASDAQ	FHB	Tue, May 9, 2017	29.60	29.69	29.13	29.34
191	NASDAQ	FHB	Mon, May 8, 2017	29.64	29.74	29.31	29.57
190	NASDAQ	FHB	Fri, May 5, 2017	30.13	30.38	29.60	29.69
189	NASDAQ	FHB	Thu, May 4, 2017	30.02	30.24	29.88	30.08
188	NASDAQ	FHB	Wed, May 3, 2017	29.33	29.88	29.25	29.81
187	NASDAQ	FHB	Tue, May 2, 2017	29.69	29.69	29.25	29.46
186	NASDAQ	FHB	Mon, May 1, 2017	29.91	30.48	29.40	29.61
185	NASDAQ	FHB	Fri, Apr 28, 2017	31.30	31.34	29.60	29.77
184	NASDAQ	FHB	Thu, Apr 27, 2017	30.68	30.75	30.14	30.29
183	NASDAQ	FHB	Wed, Apr 26, 2017	30.37	30.96	30.37	30.53
182	NASDAQ	FHB	Tue, Apr 25, 2017	30.53	30.74	30.33	30.39
181	NASDAQ	FHB	Mon, Apr 24, 2017	30.31	30.40	30.06	30.32
180	NASDAQ	FHB	Fri, Apr 21, 2017	29.68	29.95	29.32	29.68
179	NASDAQ	FHB	Thu, Apr 20, 2017	29.29	29.86	29.28	29.80
178	NASDAQ	FHB	Wed, Apr 19, 2017	28.98	29.20	28.98	29.11
177	NASDAQ	FHB	Tue, Apr 18, 2017	28.86	29.04	28.48	28.88
176	NASDAQ	FHB	Mon, Apr 17, 2017	28.45	29.04	28.30	29.01
175	NASDAQ	FHB	Thu, Apr 13, 2017	28.70	28.84	28.21	28.44
174	NASDAQ	FHB	Wed, Apr 12, 2017	29.13	29.23	28.66	28.75
173	NASDAQ	FHB	Tue, Apr 11, 2017	28.91	29.17	28.66	29.11
172	NASDAQ	FHB	Mon, Apr 10, 2017	29.25	29.41	28.76	28.98
171	NASDAQ	FHB	Fri, Apr 7, 2017	29.14	29.28	28.91	29.13
170	NASDAQ	FHB	Thu, Apr 6, 2017	29.36	29.53	28.84	29.25
169	NASDAQ	FHB	Wed, Apr 5, 2017	29.92	29.93	28.87	28.90
168	NASDAQ	FHB	Tue, Apr 4, 2017	29.39	29.61	29.23	29.51
167	NASDAQ	FHB	Mon, Apr 3, 2017	29.90	30.25	29.33	29.51
166	NASDAQ	FHB	Fri, Mar 31, 2017	30.11	30.34	29.79	29.92
165	NASDAQ	FHB	Thu, Mar 30, 2017	29.50	30.43	29.50	30.27
164	NASDAQ	FHB	Wed, Mar 29, 2017	29.76	29.86	29.47	29.55
163	NASDAQ	FHB	Tue, Mar 28, 2017	29.03	29.86	29.02	29.79
162	NASDAQ	FHB	Mon, Mar 27, 2017	29.35	29.35	28.66	29.13
161	NASDAQ	FHB	Fri, Mar 24, 2017	29.46	30.06	29.41	29.66
160	NASDAQ	FHB	Thu, Mar 23, 2017	29.44	29.90	29.20	29.48
159	NASDAQ	FHB	Wed, Mar 22, 2017	29.66	29.82	29.27	29.38
158	NASDAQ	FHB	Tue, Mar 21, 2017	30.88	31.03	28.95	29.63
157	NASDAQ	FHB	Mon, Mar 20, 2017	31.20	31.20	30.80	30.83
156	NASDAQ	FHB	Fri, Mar 17, 2017	31.27	31.45	30.89	31.24
155	NASDAQ	FHB	Thu, Mar 16, 2017	31.38	31.74	31.25	31.37
154	NASDAQ	FHB	Wed, Mar 15, 2017	31.60	31.92	31.13	31.36
153	NASDAQ	FHB	Tue, Mar 14, 2017	31.37	31.56	31.14	31.48
152	NASDAQ	FHB	Mon, Mar 13, 2017	31.39	31.57	31.25	31.53
151	NASDAQ	FHB	Fri, Mar 10, 2017	31.47	31.68	30.84	31.25
150	NASDAQ	FHB	Thu, Mar 9, 2017	31.42	31.61	31.15	31.34
149	NASDAQ	FHB	Wed, Mar 8, 2017	31.91	32.17	31.26	31.34
148	NASDAQ	FHB	Tue, Mar 7, 2017	31.95	32.20	31.65	31.83
147	NASDAQ	FHB	Mon, Mar 6, 2017	31.60	32.04	31.60	31.86
146	NASDAQ	FHB	Fri, Mar 3, 2017	31.94	32.09	31.76	31.90
145	NASDAQ	FHB	Thu, Mar 2, 2017	31.93	32.15	31.64	31.66
144	NASDAQ	FHB	Wed, Mar 1, 2017	32.07	32.40	31.84	32.01
143	NASDAQ	FHB	Tue, Feb 28, 2017	31.59	31.90	31.54	31.68
142	NASDAQ	FHB	Mon, Feb 27, 2017	31.79	32.03	31.56	31.92
141	NASDAQ	FHB	Fri, Feb 24, 2017	31.75	32.04	31.53	31.80
140	NASDAQ	FHB	Thu, Feb 23, 2017	32.18	32.29	31.72	32.05
139	NASDAQ	FHB	Wed, Feb 22, 2017	31.98	32.29	31.88	32.24
138	NASDAQ	FHB	Tue, Feb 21, 2017	32.10	32.19	31.77	32.07
137	NASDAQ	FHB	Fri, Feb 17, 2017	32.00	32.17	31.68	32.02
136	NASDAQ	FHB	Thu, Feb 16, 2017	32.04	32.30	31.90	32.20
135	NASDAQ	FHB	Wed, Feb 15, 2017	32.40	32.52	32.11	32.12
134	NASDAQ	FHB	Tue, Feb 14, 2017	31.99	32.42	31.89	32.35
133	NASDAQ	FHB	Mon, Feb 13, 2017	31.65	32.24	31.65	32.01
132	NASDAQ	FHB	Fri, Feb 10, 2017	31.89	31.95	31.55	31.55
131	NASDAQ	FHB	Thu, Feb 9, 2017	31.43	31.79	31.36	31.70
130	NASDAQ	FHB	Wed, Feb 8, 2017	31.90	31.97	31.33	31.39
129	NASDAQ	FHB	Tue, Feb 7, 2017	32.03	32.14	31.65	31.81
128	NASDAQ	FHB	Mon, Feb 6, 2017	32.10	32.27	31.84	31.90
127	NASDAQ	FHB	Fri, Feb 3, 2017	31.90	32.32	31.77	32.27
126	NASDAQ	FHB	Thu, Feb 2, 2017	31.69	31.89	31.50	31.66
125	NASDAQ	FHB	Wed, Feb 1, 2017	32.20	32.30	31.50	31.65
124	NASDAQ	FHB	Tue, Jan 31, 2017	32.38	33.57	31.80	32.99
123	NASDAQ	FHB	Mon, Jan 30, 2017	33.59	33.59	32.61	32.98
122	NASDAQ	FHB	Fri, Jan 27, 2017	34.50	34.50	33.89	33.92
121	NASDAQ	FHB	Thu, Jan 26, 2017	34.37	34.63	34.17	34.59
120	NASDAQ	FHB	Wed, Jan 25, 2017	33.79	34.68	33.74	34.15
119	NASDAQ	FHB	Tue, Jan 24, 2017	32.68	33.60	32.05	33.30
118	NASDAQ	FHB	Mon, Jan 23, 2017	32.66	32.89	32.24	32.68
117	NASDAQ	FHB	Fri, Jan 20, 2017	32.09	33.00	32.09	32.65
116	NASDAQ	FHB	Thu, Jan 19, 2017	32.25	32.27	31.86	31.93
115	NASDAQ	FHB	Wed, Jan 18, 2017	32.19	32.32	31.83	32.25
114	NASDAQ	FHB	Tue, Jan 17, 2017	33.10	33.34	31.99	32.04
113	NASDAQ	FHB	Fri, Jan 13, 2017	33.30	33.66	33.15	33.19
112	NASDAQ	FHB	Thu, Jan 12, 2017	33.22	33.46	33.00	33.04
111	NASDAQ	FHB	Wed, Jan 11, 2017	33.61	33.95	33.23	33.32
110	NASDAQ	FHB	Tue, Jan 10, 2017	33.89	34.20	33.89	34.11
109	NASDAQ	FHB	Mon, Jan 9, 2017	34.50	34.59	33.82	33.96
108	NASDAQ	FHB	Fri, Jan 6, 2017	34.88	34.92	34.47	34.54
107	NASDAQ	FHB	Thu, Jan 5, 2017	34.89	35.32	34.50	34.72
106	NASDAQ	FHB	Wed, Jan 4, 2017	34.85	35.18	34.40	34.85
105	NASDAQ	FHB	Tue, Jan 3, 2017	35.26	35.26	34.39	34.66
104	NASDAQ	FHB	Fri, Dec 30, 2016	35.19	35.19	34.71	34.82
103	NASDAQ	FHB	Thu, Dec 29, 2016	35.33	35.45	34.85	34.93
102	NASDAQ	FHB	Wed, Dec 28, 2016	35.03	35.23	34.94	35.05
101	NASDAQ	FHB	Tue, Dec 27, 2016	35.11	35.47	35.03	35.19
100	NASDAQ	FHB	Fri, Dec 23, 2016	35.10	35.10	34.85	35.03
99	NASDAQ	FHB	Thu, Dec 22, 2016	35.14	35.42	34.66	35.12
98	NASDAQ	FHB	Wed, Dec 21, 2016	34.29	34.95	34.29	34.91
97	NASDAQ	FHB	Tue, Dec 20, 2016	33.46	34.28	33.45	34.18
96	NASDAQ	FHB	Mon, Dec 19, 2016	32.81	33.25	32.50	33.20
95	NASDAQ	FHB	Fri, Dec 16, 2016	33.06	33.06	32.21	32.82
94	NASDAQ	FHB	Thu, Dec 15, 2016	32.70	33.20	32.33	32.84
93	NASDAQ	FHB	Wed, Dec 14, 2016	32.23	32.92	31.57	32.34
92	NASDAQ	FHB	Tue, Dec 13, 2016	32.80	33.09	31.89	32.45
91	NASDAQ	FHB	Mon, Dec 12, 2016	33.60	34.06	32.63	32.71
90	NASDAQ	FHB	Fri, Dec 9, 2016	33.54	33.81	32.78	33.65
89	NASDAQ	FHB	Thu, Dec 8, 2016	34.00	34.39	33.46	33.60
88	NASDAQ	FHB	Wed, Dec 7, 2016	33.35	33.97	33.17	33.79
87	NASDAQ	FHB	Tue, Dec 6, 2016	32.77	33.40	32.54	33.19
86	NASDAQ	FHB	Mon, Dec 5, 2016	31.74	32.58	31.74	32.50
85	NASDAQ	FHB	Fri, Dec 2, 2016	31.46	31.86	30.93	31.53
84	NASDAQ	FHB	Thu, Dec 1, 2016	30.24	31.86	30.14	31.39
83	NASDAQ	FHB	Wed, Nov 30, 2016	30.83	31.01	29.70	29.99
82	NASDAQ	FHB	Tue, Nov 29, 2016	30.96	31.13	29.98	30.38
81	NASDAQ	FHB	Mon, Nov 28, 2016	31.69	31.77	30.62	30.86
80	NASDAQ	FHB	Fri, Nov 25, 2016	31.60	31.90	31.37	31.66
79	NASDAQ	FHB	Wed, Nov 23, 2016	30.79	31.59	30.67	31.55
78	NASDAQ	FHB	Tue, Nov 22, 2016	30.71	31.45	30.71	30.96
77	NASDAQ	FHB	Mon, Nov 21, 2016	29.85	30.51	29.84	30.48
76	NASDAQ	FHB	Fri, Nov 18, 2016	29.79	29.85	29.55	29.83
75	NASDAQ	FHB	Thu, Nov 17, 2016	29.51	29.81	29.00	29.60
74	NASDAQ	FHB	Wed, Nov 16, 2016	29.66	29.85	29.25	29.48
73	NASDAQ	FHB	Tue, Nov 15, 2016	29.78	29.98	29.52	29.61
72	NASDAQ	FHB	Mon, Nov 14, 2016	29.00	30.36	28.96	29.86
71	NASDAQ	FHB	Fri, Nov 11, 2016	28.90	28.99	28.64	28.84
70	NASDAQ	FHB	Thu, Nov 10, 2016	27.65	28.99	27.49	28.93
69	NASDAQ	FHB	Wed, Nov 9, 2016	26.37	27.94	26.37	27.64
68	NASDAQ	FHB	Tue, Nov 8, 2016	26.69	26.92	26.27	26.60
67	NASDAQ	FHB	Mon, Nov 7, 2016	26.98	27.03	26.41	26.70
66	NASDAQ	FHB	Fri, Nov 4, 2016	26.66	27.07	26.50	26.73
65	NASDAQ	FHB	Thu, Nov 3, 2016	26.69	26.83	26.53	26.77
64	NASDAQ	FHB	Wed, Nov 2, 2016	26.63	27.05	26.63	26.78
63	NASDAQ	FHB	Tue, Nov 1, 2016	27.34	27.56	26.57	26.80
62	NASDAQ	FHB	Mon, Oct 31, 2016	27.06	27.59	27.01	27.28
61	NASDAQ	FHB	Fri, Oct 28, 2016	27.45	27.45	26.72	27.06
60	NASDAQ	FHB	Thu, Oct 27, 2016	27.06	27.27	26.76	26.90
59	NASDAQ	FHB	Wed, Oct 26, 2016	27.28	27.31	26.90	26.93
58	NASDAQ	FHB	Tue, Oct 25, 2016	27.17	27.59	27.16	27.21
57	NASDAQ	FHB	Mon, Oct 24, 2016	26.92	27.68	26.82	27.28
56	NASDAQ	FHB	Fri, Oct 21, 2016	26.68	26.97	26.58	26.77
55	NASDAQ	FHB	Thu, Oct 20, 2016	26.81	26.99	26.67	26.85
54	NASDAQ	FHB	Wed, Oct 19, 2016	26.71	27.03	26.70	26.79
53	NASDAQ	FHB	Tue, Oct 18, 2016	26.46	26.85	26.29	26.70
52	NASDAQ	FHB	Mon, Oct 17, 2016	26.45	26.50	26.09	26.26
51	NASDAQ	FHB	Fri, Oct 14, 2016	26.37	26.63	26.13	26.36
50	NASDAQ	FHB	Thu, Oct 13, 2016	26.30	26.34	25.80	26.18
49	NASDAQ	FHB	Wed, Oct 12, 2016	26.50	26.62	26.40	26.42
48	NASDAQ	FHB	Tue, Oct 11, 2016	26.72	26.76	26.34	26.57
47	NASDAQ	FHB	Mon, Oct 10, 2016	26.82	27.06	26.62	26.86
46	NASDAQ	FHB	Fri, Oct 7, 2016	26.62	26.95	26.34	26.82
45	NASDAQ	FHB	Thu, Oct 6, 2016	26.23	26.69	26.23	26.56
44	NASDAQ	FHB	Wed, Oct 5, 2016	26.69	26.97	26.27	26.30
43	NASDAQ	FHB	Tue, Oct 4, 2016	26.51	26.84	26.42	26.74
42	NASDAQ	FHB	Mon, Oct 3, 2016	26.82	27.02	26.23	26.42
41	NASDAQ	FHB	Fri, Sep 30, 2016	26.76	27.18	26.67	26.86
40	NASDAQ	FHB	Thu, Sep 29, 2016	26.58	27.09	26.52	26.68
39	NASDAQ	FHB	Wed, Sep 28, 2016	26.74	26.81	26.40	26.62
38	NASDAQ	FHB	Tue, Sep 27, 2016	26.41	26.83	26.18	26.81
37	NASDAQ	FHB	Mon, Sep 26, 2016	26.60	26.97	26.29	26.33
36	NASDAQ	FHB	Fri, Sep 23, 2016	26.80	27.00	26.69	26.77
35	NASDAQ	FHB	Thu, Sep 22, 2016	27.22	27.25	26.65	26.80
34	NASDAQ	FHB	Wed, Sep 21, 2016	26.78	27.23	26.78	27.04
33	NASDAQ	FHB	Tue, Sep 20, 2016	26.73	26.97	26.34	26.78
32	NASDAQ	FHB	Mon, Sep 19, 2016	26.13	26.94	26.13	26.79
31	NASDAQ	FHB	Fri, Sep 16, 2016	26.34	26.66	26.06	26.18
30	NASDAQ	FHB	Thu, Sep 15, 2016	26.45	26.52	25.80	26.35
29	NASDAQ	FHB	Wed, Sep 14, 2016	26.20	26.63	26.00	26.40
28	NASDAQ	FHB	Tue, Sep 13, 2016	26.95	26.95	25.02	26.32
27	NASDAQ	FHB	Mon, Sep 12, 2016	26.31	27.01	26.27	26.72
26	NASDAQ	FHB	Fri, Sep 9, 2016	26.15	27.06	26.15	26.53
25	NASDAQ	FHB	Thu, Sep 8, 2016	26.21	26.37	25.82	26.15
24	NASDAQ	FHB	Wed, Sep 7, 2016	26.36	26.50	26.00	26.33
23	NASDAQ	FHB	Tue, Sep 6, 2016	27.34	27.97	26.22	26.32
22	NASDAQ	FHB	Fri, Sep 2, 2016	26.60	27.25	26.55	27.19
21	NASDAQ	FHB	Thu, Sep 1, 2016	26.80	26.80	26.25	26.61
20	NASDAQ	FHB	Wed, Aug 31, 2016	26.51	26.75	26.46	26.58
19	NASDAQ	FHB	Tue, Aug 30, 2016	26.41	26.75	26.25	26.51
18	NASDAQ	FHB	Mon, Aug 29, 2016	26.82	27.10	25.86	26.49
17	NASDAQ	FHB	Fri, Aug 26, 2016	26.97	27.13	26.45	26.57
16	NASDAQ	FHB	Thu, Aug 25, 2016	26.85	26.85	26.60	26.75
15	NASDAQ	FHB	Wed, Aug 24, 2016	26.78	26.89	26.45	26.52
14	NASDAQ	FHB	Tue, Aug 23, 2016	26.50	27.10	26.30	26.58
13	NASDAQ	FHB	Mon, Aug 22, 2016	26.49	26.49	25.97	26.25
12	NASDAQ	FHB	Fri, Aug 19, 2016	25.70	26.47	25.33	26.25
11	NASDAQ	FHB	Thu, Aug 18, 2016	25.25	25.83	25.25	25.77
10	NASDAQ	FHB	Wed, Aug 17, 2016	25.34	25.74	25.04	25.50
9	NASDAQ	FHB	Tue, Aug 16, 2016	25.32	25.32	24.75	25.21
8	NASDAQ	FHB	Mon, Aug 15, 2016	25.28	25.34	25.10	25.29
7	NASDAQ	FHB	Fri, Aug 12, 2016	24.70	25.12	24.51	25.01
6	NASDAQ	FHB	Thu, Aug 11, 2016	24.50	24.89	24.38	24.83
5	NASDAQ	FHB	Wed, Aug 10, 2016	24.93	24.93	24.27	24.46
4	NASDAQ	FHB	Tue, Aug 9, 2016	24.50	24.60	24.25	24.41
3	NASDAQ	FHB	Mon, Aug 8, 2016	25.00	25.07	24.58	24.58
2	NASDAQ	FHB	Fri, Aug 5, 2016	24.58	25.00	24.35	24.84
1	NASDAQ	FHB	Thu, Aug 4, 2016	24.20	24.76	23.00	24.25
#	Exchange	Symbol	Date	Open	High	Low	Close

First Hawaiian Inc NASDAQ:FHB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024