Bank of Hawaii Corporation (BOH.PRA)
NYSE: BOH.PRA · Real-Time Price · USD · Preferred Stock
16.20
-0.02 (-0.12%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.26 | 16.42 | 16.26 | 16.29 | 16.29 | 0.56% | 4,535 |
| Jul 31, 2025 | 16.35 | 16.37 | 16.14 | 16.20 | 16.20 | -0.12% | 8,923 |
| Jul 30, 2025 | 16.17 | 16.27 | 16.17 | 16.22 | 16.22 | -0.25% | 5,968 |
| Jul 29, 2025 | 16.29 | 16.35 | 16.26 | 16.26 | 16.26 | 0.06% | 4,321 |
| Jul 28, 2025 | 16.18 | 16.33 | 16.18 | 16.25 | 16.25 | -0.67% | 4,859 |
| Jul 25, 2025 | 16.38 | 16.40 | 16.26 | 16.36 | 16.36 | 0.62% | 7,246 |
| Jul 24, 2025 | 16.34 | 16.39 | 16.20 | 16.26 | 16.26 | 0.25% | 2,816 |
| Jul 23, 2025 | 16.23 | 16.26 | 16.04 | 16.22 | 16.22 | -0.43% | 11,010 |
| Jul 22, 2025 | 16.25 | 16.63 | 16.23 | 16.29 | 16.29 | -0.49% | 5,509 |
| Jul 21, 2025 | 16.18 | 16.78 | 16.18 | 16.37 | 16.37 | 0.74% | 20,994 |
| Jul 18, 2025 | 16.30 | 16.30 | 16.15 | 16.25 | 16.25 | 0.56% | 3,150 |
| Jul 17, 2025 | 16.27 | 16.27 | 15.68 | 16.16 | 16.16 | -2.30% | 5,340 |
| Jul 16, 2025 | 16.70 | 16.77 | 16.42 | 16.54 | 16.27 | -0.72% | 4,332 |
| Jul 15, 2025 | 16.54 | 16.66 | 16.48 | 16.66 | 16.39 | 0.73% | 4,507 |
| Jul 14, 2025 | 16.50 | 16.54 | 16.44 | 16.54 | 16.27 | -0.18% | 9,674 |
| Jul 11, 2025 | 16.61 | 16.61 | 16.48 | 16.57 | 16.30 | 0.36% | 1,492 |
| Jul 10, 2025 | 16.46 | 16.52 | 16.46 | 16.51 | 16.24 | -0.54% | 4,037 |
| Jul 9, 2025 | 16.60 | 16.61 | 16.53 | 16.60 | 16.33 | 1.40% | 6,326 |
| Jul 8, 2025 | 16.55 | 16.56 | 16.37 | 16.37 | 16.10 | -0.79% | 3,766 |
| Jul 7, 2025 | 16.51 | 16.51 | 16.49 | 16.50 | 16.23 | -0.07% | 5,827 |
| Jul 3, 2025 | 16.05 | 16.51 | 16.05 | 16.51 | 16.24 | 0.38% | 1,372 |
| Jul 2, 2025 | 16.56 | 16.70 | 16.12 | 16.45 | 16.18 | -0.60% | 13,244 |
| Jul 1, 2025 | 15.87 | 16.64 | 15.87 | 16.55 | 16.28 | 4.28% | 23,815 |
| Jun 30, 2025 | 15.70 | 15.90 | 15.70 | 15.87 | 15.61 | 1.08% | 2,947 |
| Jun 27, 2025 | 15.83 | 15.85 | 15.70 | 15.70 | 15.44 | -0.06% | 8,449 |
| Jun 26, 2025 | 15.51 | 15.76 | 15.51 | 15.71 | 15.45 | 0.78% | 6,136 |
| Jun 25, 2025 | 15.75 | 15.78 | 15.51 | 15.59 | 15.33 | -0.26% | 7,062 |
| Jun 24, 2025 | 15.59 | 15.63 | 15.45 | 15.63 | 15.37 | 0.51% | 4,566 |
| Jun 23, 2025 | 15.50 | 15.56 | 15.50 | 15.55 | 15.30 | 0.06% | 2,364 |
| Jun 20, 2025 | 15.56 | 15.57 | 15.54 | 15.54 | 15.29 | 0.19% | 2,290 |
| Jun 18, 2025 | 15.57 | 15.57 | 15.50 | 15.51 | 15.26 | 0.65% | 1,232 |
| Jun 17, 2025 | 15.20 | 15.54 | 15.05 | 15.41 | 15.16 | 1.25% | 24,921 |
| Jun 16, 2025 | 15.15 | 15.25 | 15.01 | 15.22 | 14.97 | 0.73% | 9,466 |
| Jun 13, 2025 | 15.15 | 15.20 | 15.05 | 15.11 | 14.86 | -0.59% | 5,736 |
| Jun 12, 2025 | 15.23 | 15.23 | 15.20 | 15.20 | 14.95 | - | 3,885 |
| Jun 11, 2025 | 15.36 | 15.37 | 15.20 | 15.20 | 14.95 | -0.33% | 5,621 |
| Jun 10, 2025 | 15.26 | 15.26 | 15.17 | 15.25 | 15.00 | -0.33% | 14,510 |
| Jun 9, 2025 | 15.25 | 15.33 | 15.25 | 15.30 | 15.05 | 0.07% | 2,950 |
| Jun 6, 2025 | 15.36 | 15.36 | 15.29 | 15.29 | 15.04 | - | 1,285 |
| Jun 5, 2025 | 15.30 | 15.35 | 15.29 | 15.29 | 15.04 | 0.26% | 5,385 |
| Jun 4, 2025 | 15.30 | 15.30 | 15.20 | 15.25 | 15.00 | - | 15,151 |
| Jun 3, 2025 | 15.18 | 15.28 | 15.18 | 15.25 | 15.00 | 0.53% | 5,047 |
| Jun 2, 2025 | 15.13 | 15.17 | 15.08 | 15.17 | 14.92 | -0.07% | 13,038 |
| May 30, 2025 | 15.25 | 15.25 | 15.10 | 15.18 | 14.93 | 0.40% | 7,674 |
| May 29, 2025 | 15.13 | 15.21 | 15.08 | 15.12 | 14.87 | -0.20% | 16,513 |
| May 28, 2025 | 15.28 | 15.28 | 15.13 | 15.15 | 14.90 | -0.39% | 6,236 |
| May 27, 2025 | 15.47 | 15.52 | 15.10 | 15.21 | 14.96 | -0.65% | 13,899 |
| May 23, 2025 | 15.15 | 15.39 | 15.10 | 15.31 | 15.06 | 1.06% | 5,818 |
| May 22, 2025 | 15.32 | 15.43 | 15.15 | 15.15 | 14.90 | -2.01% | 5,198 |
| May 21, 2025 | 15.50 | 15.55 | 15.38 | 15.46 | 15.21 | -0.51% | 9,480 |