Bank of Hawaii Corporation (BOH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 59.34 | 59.76 | 59.15 | 59.34 | 59.34 | 45,623 |
| May 06, 2024 | 59.29 | 59.69 | 59.09 | 59.25 | 59.25 | 234,100 |
| May 03, 2024 | 59.33 | 59.87 | 58.42 | 58.86 | 58.86 | 206,500 |
| May 02, 2024 | 58.58 | 58.81 | 57.64 | 58.49 | 58.49 | 234,900 |
| May 01, 2024 | 57.41 | 59.20 | 56.78 | 58.00 | 58.00 | 289,700 |
| Apr 30, 2024 | 57.05 | 57.89 | 56.62 | 56.69 | 56.69 | 273,800 |
| Apr 29, 2024 | 58.60 | 58.62 | 57.55 | 57.69 | 57.69 | 237,000 |
| Apr 26, 2024 | 58.98 | 59.68 | 58.43 | 58.63 | 58.63 | 201,900 |
| Apr 25, 2024 | 58.24 | 59.15 | 57.29 | 59.11 | 59.11 | 343,700 |
| Apr 24, 2024 | 57.59 | 58.80 | 57.58 | 58.67 | 58.67 | 186,700 |
| Apr 23, 2024 | 57.19 | 58.71 | 57.19 | 58.20 | 58.20 | 334,500 |
| Apr 22, 2024 | 57.71 | 59.30 | 56.02 | 58.41 | 58.41 | 804,700 |
| Apr 19, 2024 | 56.17 | 58.68 | 56.17 | 58.40 | 58.40 | 550,400 |
| Apr 18, 2024 | 56.29 | 57.09 | 56.00 | 56.38 | 56.38 | 237,600 |
| Apr 17, 2024 | 57.13 | 57.53 | 56.25 | 56.25 | 56.25 | 280,800 |
| Apr 16, 2024 | 57.83 | 58.17 | 56.48 | 56.56 | 56.56 | 478,300 |
| Apr 15, 2024 | 58.43 | 59.45 | 57.42 | 58.36 | 58.36 | 333,800 |
| Apr 12, 2024 | 58.01 | 58.54 | 57.57 | 58.28 | 58.28 | 195,900 |
| Apr 11, 2024 | 59.59 | 59.59 | 58.35 | 58.57 | 58.57 | 423,600 |
| Apr 10, 2024 | 59.99 | 60.01 | 58.38 | 59.14 | 59.14 | 350,800 |
| Apr 09, 2024 | 61.21 | 62.38 | 60.60 | 62.09 | 62.09 | 193,900 |
| Apr 08, 2024 | 59.99 | 61.25 | 59.62 | 61.02 | 61.02 | 198,900 |
| Apr 05, 2024 | 59.42 | 60.21 | 59.24 | 59.32 | 59.32 | 204,500 |
| Apr 04, 2024 | 60.61 | 61.45 | 59.50 | 59.79 | 59.79 | 161,300 |
| Apr 03, 2024 | 59.42 | 60.17 | 59.42 | 59.66 | 59.66 | 178,000 |
| Apr 02, 2024 | 60.31 | 60.31 | 59.32 | 59.86 | 59.86 | 220,300 |
| Apr 01, 2024 | 62.53 | 62.53 | 60.68 | 60.91 | 60.91 | 179,400 |
| Mar 28, 2024 | 62.32 | 63.00 | 61.99 | 62.39 | 62.39 | 269,000 |
| Mar 27, 2024 | 60.51 | 62.41 | 60.37 | 62.40 | 62.40 | 260,700 |
| Mar 26, 2024 | 61.11 | 61.11 | 59.93 | 59.96 | 59.96 | 148,900 |
| Mar 25, 2024 | 60.35 | 61.30 | 60.35 | 60.46 | 60.46 | 148,800 |
| Mar 22, 2024 | 62.32 | 62.32 | 60.05 | 60.10 | 60.10 | 195,800 |
| Mar 21, 2024 | 61.65 | 62.66 | 61.26 | 62.03 | 62.03 | 255,800 |
| Mar 20, 2024 | 59.10 | 61.78 | 59.10 | 61.15 | 61.15 | 288,600 |
| Mar 19, 2024 | 59.10 | 60.28 | 59.10 | 59.44 | 59.44 | 252,600 |
| Mar 18, 2024 | 59.14 | 59.63 | 58.60 | 59.36 | 59.36 | 305,600 |
| Mar 15, 2024 | 59.14 | 60.47 | 59.14 | 59.30 | 59.30 | 1,080,400 |
| Mar 14, 2024 | 60.70 | 60.82 | 59.04 | 59.40 | 59.40 | 272,900 |
| Mar 13, 2024 | 61.30 | 62.43 | 61.12 | 61.36 | 61.36 | 200,900 |
| Mar 12, 2024 | 62.11 | 62.57 | 60.87 | 61.47 | 61.47 | 253,700 |
| Mar 11, 2024 | 62.80 | 63.33 | 62.08 | 62.23 | 62.23 | 298,900 |
| Mar 08, 2024 | 63.30 | 64.35 | 62.44 | 62.76 | 62.76 | 300,200 |
| Mar 07, 2024 | 63.33 | 63.77 | 62.70 | 63.19 | 63.19 | 251,900 |
| Mar 06, 2024 | 63.16 | 64.29 | 61.82 | 62.50 | 62.50 | 413,400 |
| Mar 05, 2024 | 59.93 | 63.62 | 59.93 | 63.24 | 63.24 | 406,400 |
| Mar 04, 2024 | 60.91 | 61.73 | 59.84 | 60.17 | 60.17 | 325,400 |
| Mar 01, 2024 | 59.76 | 60.20 | 58.38 | 60.13 | 60.13 | 217,100 |
| Feb 29, 2024 | 59.66 | 60.66 | 59.23 | 60.28 | 60.28 | 376,100 |
| Feb 28, 2024 | 58.95 | 59.75 | 58.50 | 58.52 | 58.52 | 369,800 |
| Feb 28, 2024 | 0.7 Dividend | |||||
| Feb 27, 2024 | 60.98 | 61.46 | 60.03 | 60.30 | 59.60 | 217,800 |
| Feb 26, 2024 | 60.79 | 61.64 | 60.01 | 60.44 | 59.74 | 163,900 |
| Feb 23, 2024 | 61.32 | 61.88 | 60.65 | 61.20 | 60.49 | 136,800 |
| Feb 22, 2024 | 61.00 | 61.76 | 60.88 | 61.45 | 60.74 | 250,400 |
| Feb 21, 2024 | 61.68 | 61.81 | 61.06 | 61.38 | 60.67 | 258,700 |
| Feb 20, 2024 | 61.39 | 62.38 | 61.39 | 61.73 | 61.01 | 218,000 |
| Feb 16, 2024 | 61.87 | 63.02 | 61.60 | 62.48 | 61.75 | 237,300 |
| Feb 15, 2024 | 61.13 | 63.50 | 61.01 | 63.09 | 62.36 | 331,900 |
| Feb 14, 2024 | 60.89 | 61.36 | 59.65 | 60.64 | 59.94 | 265,800 |
| Feb 13, 2024 | 59.48 | 60.11 | 58.44 | 59.86 | 59.17 | 460,300 |
| Feb 12, 2024 | 61.65 | 63.01 | 61.49 | 61.87 | 61.15 | 298,100 |
| Feb 09, 2024 | 61.31 | 62.20 | 60.64 | 61.72 | 61.00 | 471,400 |
| Feb 08, 2024 | 60.00 | 61.13 | 59.96 | 61.12 | 60.41 | 316,900 |
| Feb 07, 2024 | 60.84 | 61.07 | 58.96 | 60.29 | 59.59 | 362,000 |
| Feb 06, 2024 | 60.98 | 61.59 | 60.14 | 60.44 | 59.74 | 328,200 |
| Feb 05, 2024 | 61.05 | 61.58 | 59.81 | 60.98 | 60.27 | 439,300 |
| Feb 02, 2024 | 60.79 | 62.71 | 60.36 | 61.91 | 61.19 | 716,800 |
| Feb 01, 2024 | 63.70 | 64.26 | 59.99 | 62.27 | 61.55 | 455,000 |
| Jan 31, 2024 | 63.50 | 66.56 | 62.85 | 63.23 | 62.50 | 426,000 |
| Jan 30, 2024 | 66.05 | 66.69 | 65.74 | 66.01 | 65.24 | 250,400 |
| Jan 29, 2024 | 65.07 | 66.74 | 64.62 | 66.70 | 65.93 | 394,500 |
| Jan 26, 2024 | 65.09 | 66.34 | 64.53 | 64.80 | 64.05 | 292,100 |
| Jan 25, 2024 | 64.44 | 65.30 | 62.61 | 64.82 | 64.07 | 784,600 |
| Jan 24, 2024 | 65.49 | 66.52 | 63.29 | 63.46 | 62.72 | 878,400 |
| Jan 23, 2024 | 67.89 | 68.21 | 64.50 | 64.53 | 63.78 | 742,300 |
| Jan 22, 2024 | 66.49 | 69.41 | 66.27 | 68.19 | 67.40 | 746,700 |
| Jan 19, 2024 | 67.09 | 68.23 | 66.15 | 68.20 | 67.41 | 356,200 |
| Jan 18, 2024 | 66.95 | 67.52 | 66.07 | 67.02 | 66.24 | 269,400 |
| Jan 17, 2024 | 65.39 | 67.18 | 64.97 | 66.42 | 65.65 | 249,700 |
| Jan 16, 2024 | 67.06 | 68.57 | 66.80 | 66.96 | 66.18 | 253,700 |
| Jan 12, 2024 | 69.44 | 69.75 | 67.60 | 68.29 | 67.50 | 306,300 |
| Jan 11, 2024 | 68.74 | 68.77 | 66.85 | 68.63 | 67.83 | 520,600 |
| Jan 10, 2024 | 70.00 | 70.49 | 69.02 | 69.37 | 68.56 | 448,200 |
| Jan 09, 2024 | 69.73 | 70.63 | 69.15 | 70.30 | 69.48 | 278,300 |
| Jan 08, 2024 | 70.07 | 70.75 | 69.98 | 70.38 | 69.56 | 267,300 |
| Jan 05, 2024 | 68.93 | 70.85 | 68.93 | 70.44 | 69.62 | 291,400 |
| Jan 04, 2024 | 69.68 | 70.71 | 69.66 | 69.84 | 69.03 | 295,400 |
| Jan 03, 2024 | 71.33 | 71.34 | 68.76 | 69.82 | 69.01 | 375,000 |
| Jan 02, 2024 | 71.47 | 73.73 | 71.10 | 72.56 | 71.72 | 238,600 |
| Dec 29, 2023 | 73.60 | 73.95 | 72.37 | 72.46 | 71.62 | 299,500 |
| Dec 28, 2023 | 73.49 | 74.65 | 73.36 | 73.96 | 73.10 | 189,300 |
| Dec 27, 2023 | 74.23 | 74.70 | 73.73 | 74.30 | 73.44 | 388,900 |
| Dec 26, 2023 | 72.85 | 74.70 | 72.72 | 74.29 | 73.43 | 220,100 |
| Dec 22, 2023 | 72.98 | 73.86 | 72.58 | 72.67 | 71.83 | 220,500 |
| Dec 21, 2023 | 72.31 | 72.85 | 71.76 | 72.44 | 71.60 | 291,800 |
| Dec 20, 2023 | 72.90 | 74.17 | 71.35 | 71.54 | 70.71 | 417,100 |
| Dec 19, 2023 | 72.30 | 73.97 | 72.07 | 73.18 | 72.33 | 376,300 |
| Dec 18, 2023 | 73.68 | 73.68 | 71.40 | 72.01 | 71.17 | 431,200 |
| Dec 15, 2023 | 74.13 | 74.16 | 72.09 | 72.87 | 72.02 | 2,130,400 |
| Dec 14, 2023 | 72.87 | 75.19 | 72.11 | 74.46 | 73.60 | 916,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.