Bank of Hawaii Corporation (BOH)
NYSE: BOH · Real-Time Price · USD
66.95
+1.05 (1.59%)
At close: Jun 6, 2025, 4:00 PM
66.20
-0.75 (-1.12%)
After-hours: Jun 6, 2025, 7:21 PM EDT
Bank of Hawaii Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 67.67 | 68.22 | 66.67 | 66.71 | 66.02 | -1.80% | 251,221 |
| May 27, 2025 | 67.52 | 67.93 | 66.71 | 67.93 | 67.22 | 1.55% | 204,334 |
| May 23, 2025 | 66.17 | 67.11 | 66.11 | 66.89 | 66.19 | -1.06% | 412,610 |
| May 22, 2025 | 66.99 | 68.68 | 66.83 | 67.61 | 66.91 | 0.33% | 475,771 |
| May 21, 2025 | 68.97 | 69.20 | 67.31 | 67.39 | 66.69 | -3.05% | 234,042 |
| May 20, 2025 | 69.76 | 70.09 | 69.39 | 69.51 | 68.79 | -0.46% | 218,678 |
| May 19, 2025 | 69.27 | 70.00 | 69.20 | 69.83 | 69.10 | -0.24% | 245,024 |
| May 16, 2025 | 69.99 | 70.16 | 69.02 | 70.00 | 69.27 | -0.07% | 352,592 |
| May 15, 2025 | 69.70 | 70.25 | 69.01 | 70.05 | 69.32 | 0.73% | 253,000 |
| May 14, 2025 | 70.03 | 70.33 | 69.38 | 69.54 | 68.82 | -1.28% | 285,579 |
| May 13, 2025 | 71.08 | 71.08 | 69.63 | 70.44 | 69.71 | -0.55% | 288,796 |
| May 12, 2025 | 70.81 | 71.35 | 69.92 | 70.83 | 70.09 | 4.07% | 442,874 |
| May 9, 2025 | 68.62 | 68.78 | 67.74 | 68.06 | 67.35 | -0.50% | 569,795 |
| May 8, 2025 | 67.45 | 68.89 | 67.13 | 68.40 | 67.69 | 2.20% | 403,963 |
| May 7, 2025 | 68.40 | 68.73 | 66.48 | 66.93 | 66.23 | -1.30% | 594,332 |
| May 6, 2025 | 67.61 | 68.53 | 66.77 | 67.81 | 67.10 | -0.64% | 245,747 |
| May 5, 2025 | 67.96 | 69.30 | 66.88 | 68.25 | 67.54 | -0.13% | 315,896 |
| May 2, 2025 | 67.95 | 68.48 | 67.16 | 68.34 | 67.63 | 1.77% | 250,074 |
| May 1, 2025 | 65.92 | 67.84 | 65.56 | 67.15 | 66.45 | 1.57% | 370,866 |
| Apr 30, 2025 | 65.90 | 66.63 | 65.28 | 66.11 | 65.42 | -1.02% | 313,650 |
| Apr 29, 2025 | 66.26 | 66.81 | 65.13 | 66.79 | 66.09 | 0.51% | 399,100 |
| Apr 28, 2025 | 65.82 | 66.57 | 65.58 | 66.45 | 65.76 | 0.80% | 551,589 |
| Apr 25, 2025 | 65.68 | 66.23 | 65.47 | 65.92 | 65.23 | -0.63% | 314,947 |
| Apr 24, 2025 | 66.15 | 66.52 | 65.29 | 66.34 | 65.65 | -0.35% | 571,559 |
| Apr 23, 2025 | 68.00 | 69.14 | 66.08 | 66.57 | 65.88 | -0.36% | 495,234 |
| Apr 22, 2025 | 65.22 | 66.90 | 65.05 | 66.81 | 66.11 | 3.77% | 468,200 |
| Apr 21, 2025 | 66.00 | 66.22 | 63.51 | 64.38 | 63.71 | -0.97% | 675,272 |
| Apr 17, 2025 | 64.01 | 65.39 | 64.01 | 65.01 | 64.33 | 1.21% | 666,068 |
| Apr 16, 2025 | 63.28 | 64.42 | 63.17 | 64.23 | 63.56 | 1.42% | 682,517 |
| Apr 15, 2025 | 62.23 | 63.89 | 62.23 | 63.33 | 62.67 | 1.98% | 353,836 |
| Apr 14, 2025 | 62.05 | 62.43 | 60.41 | 62.10 | 61.45 | 1.39% | 543,292 |
| Apr 11, 2025 | 59.60 | 62.06 | 58.86 | 61.25 | 60.61 | 1.37% | 505,087 |
| Apr 10, 2025 | 61.87 | 61.87 | 59.28 | 60.42 | 59.79 | -4.37% | 875,960 |
| Apr 9, 2025 | 58.91 | 64.05 | 57.45 | 63.18 | 62.52 | 5.26% | 832,702 |
| Apr 8, 2025 | 62.34 | 63.10 | 59.32 | 60.02 | 59.40 | -1.40% | 772,963 |
| Apr 7, 2025 | 59.73 | 64.35 | 58.45 | 60.87 | 60.24 | -1.02% | 699,193 |
| Apr 4, 2025 | 62.32 | 63.05 | 60.28 | 61.50 | 60.86 | -5.25% | 766,302 |
| Apr 3, 2025 | 66.09 | 66.85 | 64.87 | 64.91 | 64.23 | -6.60% | 689,618 |
| Apr 2, 2025 | 67.79 | 69.51 | 67.73 | 69.50 | 68.78 | 1.50% | 244,864 |
| Apr 1, 2025 | 68.55 | 68.75 | 67.61 | 68.47 | 67.76 | -0.72% | 259,629 |
| Mar 31, 2025 | 67.94 | 69.39 | 67.34 | 68.97 | 68.25 | 0.61% | 273,440 |
| Mar 28, 2025 | 69.47 | 70.33 | 67.94 | 68.55 | 67.84 | -1.78% | 254,811 |
| Mar 27, 2025 | 70.32 | 70.48 | 69.10 | 69.79 | 69.06 | -0.56% | 291,181 |