Bank of Hawaii Corporation (BOH)
NYSE: BOH · Real-Time Price · USD
62.90
+0.84 (1.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 63.13 | 63.17 | 62.02 | 62.06 | 62.06 | -1.69% | 268,675 |
| Sep 24, 2024 | 64.41 | 64.67 | 62.93 | 63.13 | 63.13 | -2.14% | 218,307 |
| Sep 23, 2024 | 64.42 | 64.63 | 63.54 | 64.51 | 64.51 | 0.91% | 440,227 |
| Sep 20, 2024 | 65.75 | 66.03 | 63.85 | 63.93 | 63.93 | -3.12% | 979,081 |
| Sep 19, 2024 | 66.55 | 66.70 | 64.87 | 65.99 | 65.99 | 1.76% | 439,131 |
| Sep 18, 2024 | 65.24 | 66.31 | 63.96 | 64.85 | 64.85 | -0.05% | 506,761 |
| Sep 17, 2024 | 64.88 | 66.33 | 64.36 | 64.88 | 64.88 | 0.57% | 347,370 |
| Sep 16, 2024 | 64.58 | 65.17 | 63.54 | 64.51 | 64.51 | 0.06% | 284,104 |
| Sep 13, 2024 | 63.86 | 64.51 | 63.72 | 64.47 | 64.47 | 2.41% | 252,023 |
| Sep 12, 2024 | 62.79 | 63.16 | 62.02 | 62.95 | 62.95 | 0.43% | 283,013 |
| Sep 11, 2024 | 62.84 | 62.92 | 61.09 | 62.68 | 62.68 | -1.37% | 222,956 |
| Sep 10, 2024 | 63.78 | 63.78 | 62.28 | 63.55 | 63.55 | -0.17% | 261,184 |
| Sep 9, 2024 | 64.18 | 64.26 | 63.29 | 63.66 | 63.66 | -0.89% | 293,741 |
| Sep 6, 2024 | 65.20 | 65.34 | 63.38 | 64.23 | 64.23 | -1.17% | 223,243 |
| Sep 5, 2024 | 66.00 | 66.15 | 64.87 | 64.99 | 64.99 | -0.60% | 187,200 |
| Sep 4, 2024 | 65.34 | 66.10 | 64.77 | 65.38 | 65.38 | -0.47% | 191,624 |
| Sep 3, 2024 | 65.82 | 66.51 | 65.20 | 65.69 | 65.69 | -1.02% | 287,089 |
| Aug 30, 2024 | 66.79 | 66.96 | 65.73 | 66.37 | 66.37 | -1.06% | 205,093 |
| Aug 29, 2024 | 67.68 | 67.93 | 66.02 | 67.08 | 66.38 | 0.06% | 215,773 |
| Aug 28, 2024 | 66.26 | 68.12 | 66.26 | 67.04 | 66.34 | 0.80% | 178,216 |
| Aug 27, 2024 | 67.74 | 67.83 | 65.63 | 66.51 | 65.82 | -2.45% | 431,875 |
| Aug 26, 2024 | 68.35 | 69.15 | 67.63 | 68.18 | 67.47 | 0.47% | 260,139 |
| Aug 23, 2024 | 65.00 | 68.72 | 64.36 | 67.86 | 67.15 | 5.39% | 486,352 |
| Aug 22, 2024 | 64.70 | 65.34 | 64.25 | 64.39 | 63.72 | -0.36% | 218,549 |
| Aug 21, 2024 | 64.40 | 64.88 | 63.81 | 64.62 | 63.95 | 0.87% | 215,938 |
| Aug 20, 2024 | 65.53 | 65.53 | 64.02 | 64.06 | 63.39 | -2.90% | 150,779 |
| Aug 19, 2024 | 65.33 | 66.05 | 65.05 | 65.97 | 65.28 | 1.00% | 155,311 |
| Aug 16, 2024 | 64.48 | 65.70 | 64.42 | 65.32 | 64.64 | 1.30% | 195,826 |
| Aug 15, 2024 | 64.82 | 65.87 | 64.41 | 64.48 | 63.81 | 1.61% | 244,287 |
| Aug 14, 2024 | 64.66 | 64.70 | 63.27 | 63.46 | 62.80 | -1.51% | 204,347 |
| Aug 13, 2024 | 64.33 | 64.59 | 62.87 | 64.43 | 63.76 | 1.54% | 232,282 |
| Aug 12, 2024 | 63.95 | 65.92 | 62.61 | 63.45 | 62.79 | -3.56% | 411,236 |
| Aug 9, 2024 | 65.85 | 66.17 | 65.19 | 65.79 | 65.10 | -0.21% | 240,365 |
| Aug 8, 2024 | 65.76 | 66.00 | 65.00 | 65.93 | 65.24 | 1.43% | 257,716 |
| Aug 7, 2024 | 65.90 | 66.21 | 64.38 | 65.00 | 64.32 | -0.06% | 280,342 |
| Aug 6, 2024 | 65.03 | 66.17 | 64.66 | 65.04 | 64.36 | -0.03% | 307,639 |
| Aug 5, 2024 | 62.33 | 65.55 | 61.17 | 65.06 | 64.38 | 0.68% | 484,547 |
| Aug 2, 2024 | 63.43 | 64.76 | 62.67 | 64.62 | 63.95 | -1.76% | 383,438 |
| Aug 1, 2024 | 68.45 | 68.57 | 65.15 | 65.78 | 65.09 | -4.10% | 436,723 |
| Jul 31, 2024 | 68.95 | 70.44 | 68.07 | 68.59 | 67.87 | -0.39% | 424,021 |
| Jul 30, 2024 | 67.40 | 68.92 | 66.97 | 68.86 | 68.14 | 2.95% | 321,598 |
| Jul 29, 2024 | 68.98 | 69.00 | 66.61 | 66.89 | 66.19 | -3.24% | 378,640 |
| Jul 26, 2024 | 69.38 | 69.96 | 68.70 | 69.13 | 68.41 | 0.71% | 280,250 |
| Jul 25, 2024 | 66.43 | 69.27 | 66.39 | 68.64 | 67.92 | 3.55% | 370,448 |
| Jul 24, 2024 | 67.80 | 68.74 | 66.22 | 66.29 | 65.60 | -3.00% | 355,318 |
| Jul 23, 2024 | 67.73 | 69.38 | 67.59 | 68.34 | 67.63 | 0.01% | 430,638 |
| Jul 22, 2024 | 66.69 | 69.34 | 64.32 | 68.33 | 67.62 | 1.55% | 581,556 |
| Jul 19, 2024 | 66.72 | 68.15 | 66.57 | 67.29 | 66.59 | 0.57% | 447,851 |
| Jul 18, 2024 | 67.17 | 69.02 | 66.28 | 66.91 | 66.21 | -1.56% | 410,739 |
| Jul 17, 2024 | 65.57 | 68.29 | 65.53 | 67.97 | 67.26 | 2.61% | 498,443 |
| Jul 16, 2024 | 63.61 | 66.60 | 63.48 | 66.24 | 65.55 | 5.16% | 453,789 |
| Jul 15, 2024 | 61.79 | 63.55 | 61.49 | 62.99 | 62.33 | 3.50% | 351,661 |
| Jul 12, 2024 | 60.31 | 61.16 | 59.57 | 60.86 | 60.23 | 1.53% | 315,389 |
| Jul 11, 2024 | 59.13 | 60.42 | 58.48 | 59.94 | 59.31 | 3.81% | 664,905 |
| Jul 10, 2024 | 57.00 | 57.83 | 56.86 | 57.74 | 57.14 | 1.16% | 240,268 |
| Jul 9, 2024 | 56.00 | 57.21 | 55.75 | 57.08 | 56.48 | 1.49% | 152,524 |
| Jul 8, 2024 | 56.81 | 57.02 | 56.02 | 56.24 | 55.65 | -0.11% | 139,021 |
| Jul 5, 2024 | 56.93 | 57.02 | 56.03 | 56.30 | 55.71 | -1.30% | 176,167 |
| Jul 3, 2024 | 58.37 | 58.37 | 57.03 | 57.04 | 56.45 | -1.49% | 150,258 |
| Jul 2, 2024 | 57.43 | 58.09 | 56.89 | 57.90 | 57.30 | 0.68% | 208,329 |
| Jul 1, 2024 | 57.26 | 58.08 | 57.21 | 57.51 | 56.91 | 0.52% | 485,880 |
| Jun 28, 2024 | 57.53 | 58.60 | 56.99 | 57.21 | 56.61 | 0.18% | 517,872 |
| Jun 27, 2024 | 56.26 | 57.28 | 55.71 | 57.11 | 56.51 | 0.97% | 225,802 |
| Jun 26, 2024 | 55.99 | 56.68 | 55.58 | 56.56 | 55.97 | 0.39% | 208,729 |
| Jun 25, 2024 | 57.23 | 57.29 | 56.32 | 56.34 | 55.75 | -2.12% | 256,979 |
| Jun 24, 2024 | 56.18 | 57.94 | 56.04 | 57.56 | 56.96 | 2.77% | 407,662 |
| Jun 21, 2024 | 56.18 | 56.50 | 55.43 | 56.01 | 55.43 | -0.78% | 1,036,885 |
| Jun 20, 2024 | 57.50 | 57.50 | 55.62 | 56.45 | 55.86 | -1.72% | 485,078 |
| Jun 18, 2024 | 56.71 | 57.98 | 56.71 | 57.44 | 56.84 | 0.61% | 529,044 |
| Jun 17, 2024 | 55.65 | 57.28 | 55.30 | 57.09 | 56.49 | 2.06% | 346,693 |
| Jun 14, 2024 | 55.77 | 56.23 | 55.41 | 55.94 | 55.36 | -1.15% | 324,564 |
| Jun 13, 2024 | 56.86 | 57.33 | 55.89 | 56.59 | 56.00 | -0.91% | 285,514 |
| Jun 12, 2024 | 56.93 | 58.08 | 56.50 | 57.11 | 56.51 | 3.67% | 388,657 |
| Jun 11, 2024 | 54.98 | 55.74 | 54.98 | 55.09 | 54.52 | -0.72% | 313,693 |
| Jun 10, 2024 | 56.11 | 56.94 | 55.21 | 55.49 | 54.91 | -2.48% | 282,220 |
| Jun 7, 2024 | 56.21 | 57.00 | 56.21 | 56.90 | 56.31 | -0.39% | 219,091 |
| Jun 6, 2024 | 56.72 | 57.29 | 56.13 | 57.12 | 56.52 | 1.03% | 223,649 |
| Jun 5, 2024 | 56.54 | 56.70 | 55.73 | 56.54 | 55.95 | 0.93% | 164,987 |
| Jun 4, 2024 | 56.07 | 56.58 | 55.82 | 56.02 | 55.44 | -1.55% | 202,915 |
| Jun 3, 2024 | 58.15 | 58.15 | 56.53 | 56.90 | 56.31 | -1.45% | 287,015 |
| May 31, 2024 | 57.58 | 58.17 | 56.95 | 57.74 | 57.14 | -0.57% | 248,337 |
| May 30, 2024 | 57.26 | 58.18 | 56.62 | 58.07 | 56.78 | 3.03% | 379,147 |
| May 29, 2024 | 55.31 | 56.42 | 54.50 | 56.36 | 55.10 | -0.11% | 308,211 |
| May 28, 2024 | 56.96 | 57.07 | 56.16 | 56.42 | 55.16 | -0.77% | 209,402 |
| May 24, 2024 | 57.33 | 57.33 | 56.68 | 56.86 | 55.59 | -0.14% | 189,519 |
| May 23, 2024 | 58.33 | 58.37 | 56.64 | 56.94 | 55.67 | -2.23% | 187,030 |
| May 22, 2024 | 58.60 | 58.82 | 57.74 | 58.24 | 56.94 | -0.92% | 238,611 |
| May 21, 2024 | 58.85 | 59.33 | 58.65 | 58.78 | 57.47 | -0.19% | 143,866 |
| May 20, 2024 | 59.69 | 59.75 | 58.85 | 58.89 | 57.58 | -1.55% | 208,884 |
| May 17, 2024 | 59.72 | 60.28 | 59.59 | 59.82 | 58.49 | 0.50% | 164,312 |
| May 16, 2024 | 59.74 | 59.95 | 59.50 | 59.52 | 58.19 | -0.70% | 152,614 |
| May 15, 2024 | 60.74 | 61.17 | 59.55 | 59.94 | 58.60 | -0.20% | 185,870 |
| May 14, 2024 | 60.08 | 60.36 | 59.38 | 60.06 | 58.72 | 1.15% | 201,636 |
| May 13, 2024 | 59.83 | 59.98 | 59.38 | 59.38 | 58.06 | -0.13% | 173,802 |
| May 10, 2024 | 59.56 | 59.92 | 58.64 | 59.46 | 58.14 | - | 139,756 |
| May 9, 2024 | 59.17 | 59.73 | 58.95 | 59.46 | 58.14 | 0.44% | 173,514 |
| May 8, 2024 | 58.52 | 59.50 | 58.52 | 59.20 | 57.88 | 0.49% | 170,563 |
| May 7, 2024 | 59.34 | 59.77 | 58.88 | 58.91 | 57.60 | -0.57% | 181,113 |
| May 6, 2024 | 59.29 | 59.69 | 59.09 | 59.25 | 57.93 | 0.66% | 234,125 |
| May 3, 2024 | 59.33 | 59.87 | 58.42 | 58.86 | 57.55 | 0.63% | 206,479 |