Bank of Hawaii Corporation (BOH)
NYSE: BOH · Real-Time Price · USD
63.26
+0.98 (1.57%)
Aug 8, 2025, 4:00 PM - Market closed
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 62.78 | 63.33 | 62.36 | 63.26 | 63.26 | 1.57% | 509,348 |
| Aug 7, 2025 | 63.14 | 63.20 | 62.19 | 62.28 | 62.28 | -0.54% | 420,579 |
| Aug 6, 2025 | 63.15 | 63.15 | 62.26 | 62.62 | 62.62 | -0.84% | 346,604 |
| Aug 5, 2025 | 62.69 | 63.17 | 61.78 | 63.15 | 63.15 | 0.94% | 390,614 |
| Aug 4, 2025 | 61.12 | 62.72 | 60.70 | 62.56 | 62.56 | 1.97% | 477,092 |
| Aug 1, 2025 | 61.16 | 62.01 | 60.32 | 61.35 | 61.35 | -0.86% | 619,144 |
| Jul 31, 2025 | 61.42 | 62.33 | 61.23 | 61.88 | 61.88 | -0.51% | 395,240 |
| Jul 30, 2025 | 62.52 | 63.45 | 61.86 | 62.20 | 62.20 | -0.65% | 637,925 |
| Jul 29, 2025 | 62.63 | 63.16 | 61.91 | 62.61 | 62.61 | -0.41% | 1,245,463 |
| Jul 28, 2025 | 65.30 | 65.50 | 61.40 | 62.87 | 62.87 | -4.29% | 1,148,433 |
| Jul 25, 2025 | 66.06 | 66.27 | 65.22 | 65.69 | 65.69 | -0.47% | 407,969 |
| Jul 24, 2025 | 66.81 | 67.58 | 65.86 | 66.00 | 66.00 | -2.12% | 282,529 |
| Jul 23, 2025 | 67.60 | 68.12 | 66.50 | 67.43 | 67.43 | 0.22% | 297,988 |
| Jul 22, 2025 | 67.61 | 68.15 | 67.28 | 67.28 | 67.28 | -0.46% | 416,155 |
| Jul 21, 2025 | 67.66 | 68.72 | 67.49 | 67.59 | 67.59 | -0.09% | 323,965 |
| Jul 18, 2025 | 68.43 | 68.43 | 67.16 | 67.65 | 67.65 | -0.66% | 284,312 |
| Jul 17, 2025 | 66.99 | 68.17 | 66.99 | 68.10 | 68.10 | 1.58% | 414,336 |
| Jul 16, 2025 | 67.38 | 67.66 | 66.17 | 67.04 | 67.04 | 0.09% | 280,883 |
| Jul 15, 2025 | 69.23 | 69.35 | 66.83 | 66.98 | 66.98 | -3.65% | 391,072 |
| Jul 14, 2025 | 68.99 | 69.77 | 68.68 | 69.52 | 69.52 | 0.83% | 363,147 |
| Jul 11, 2025 | 69.41 | 69.99 | 68.74 | 68.95 | 68.95 | -1.60% | 341,290 |
| Jul 10, 2025 | 69.85 | 70.72 | 69.48 | 70.07 | 70.07 | -0.20% | 366,350 |
| Jul 9, 2025 | 70.42 | 70.86 | 69.69 | 70.21 | 70.21 | -0.10% | 222,505 |
| Jul 8, 2025 | 70.29 | 71.06 | 69.88 | 70.28 | 70.28 | 0.75% | 516,961 |
| Jul 7, 2025 | 70.72 | 71.42 | 69.59 | 69.76 | 69.76 | -1.93% | 322,572 |
| Jul 3, 2025 | 71.36 | 71.90 | 70.93 | 71.13 | 71.13 | 0.32% | 151,645 |
| Jul 2, 2025 | 70.06 | 70.92 | 69.57 | 70.90 | 70.90 | 1.24% | 485,380 |
| Jul 1, 2025 | 67.26 | 70.97 | 67.26 | 70.03 | 70.03 | 3.70% | 484,181 |
| Jun 30, 2025 | 68.19 | 68.38 | 67.40 | 67.53 | 67.53 | -0.46% | 392,182 |
| Jun 27, 2025 | 68.27 | 68.62 | 67.38 | 67.84 | 67.84 | -0.83% | 1,158,669 |
| Jun 26, 2025 | 67.16 | 68.48 | 67.05 | 68.41 | 68.41 | 2.29% | 294,519 |
| Jun 25, 2025 | 66.93 | 67.19 | 66.66 | 66.88 | 66.88 | -0.30% | 211,631 |
| Jun 24, 2025 | 67.10 | 68.24 | 67.04 | 67.08 | 67.08 | 0.46% | 258,057 |
| Jun 23, 2025 | 64.97 | 66.82 | 64.81 | 66.77 | 66.77 | 2.57% | 305,444 |
| Jun 20, 2025 | 65.56 | 65.91 | 64.95 | 65.10 | 65.10 | -0.18% | 476,228 |
| Jun 18, 2025 | 64.51 | 65.67 | 64.30 | 65.22 | 65.22 | 0.83% | 195,687 |
| Jun 17, 2025 | 64.84 | 65.40 | 64.36 | 64.68 | 64.68 | -0.72% | 213,798 |
| Jun 16, 2025 | 66.19 | 66.40 | 65.00 | 65.15 | 65.15 | -0.32% | 294,639 |
| Jun 13, 2025 | 65.57 | 66.00 | 64.97 | 65.36 | 65.36 | -2.11% | 287,084 |
| Jun 12, 2025 | 67.00 | 67.00 | 66.20 | 66.77 | 66.77 | -0.71% | 206,399 |
| Jun 11, 2025 | 68.47 | 68.87 | 67.12 | 67.25 | 67.25 | -1.48% | 243,903 |
| Jun 10, 2025 | 67.71 | 69.01 | 67.71 | 68.26 | 68.26 | 0.86% | 205,013 |
| Jun 9, 2025 | 67.17 | 68.37 | 66.73 | 67.68 | 67.68 | 1.09% | 294,893 |
| Jun 6, 2025 | 67.06 | 67.37 | 66.32 | 66.95 | 66.95 | 1.59% | 242,951 |
| Jun 5, 2025 | 65.89 | 66.21 | 65.39 | 65.90 | 65.90 | -0.09% | 229,314 |
| Jun 4, 2025 | 66.34 | 66.60 | 65.61 | 65.96 | 65.96 | -0.83% | 376,999 |
| Jun 3, 2025 | 65.75 | 66.78 | 65.31 | 66.51 | 66.51 | 0.97% | 286,404 |
| Jun 2, 2025 | 66.53 | 66.57 | 65.06 | 65.87 | 65.87 | -0.96% | 409,048 |
| May 30, 2025 | 66.62 | 66.87 | 66.00 | 66.51 | 66.51 | -1.39% | 261,057 |
| May 29, 2025 | 67.03 | 67.47 | 66.25 | 67.45 | 66.75 | 1.11% | 345,364 |