Bank of Hawaii Corporation (BOH)
NYSE: BOH · Real-Time Price · USD
80.28
+2.33 (2.99%)
Nov 22, 2024, 4:00 PM EST - Market closed
Bank of Hawaii Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 78.25 | 80.38 | 78.15 | 80.28 | 80.28 | 2.99% | 305,146 |
| Nov 21, 2024 | 76.43 | 78.80 | 76.34 | 77.95 | 77.95 | 1.99% | 236,793 |
| Nov 20, 2024 | 76.87 | 77.21 | 75.90 | 76.43 | 76.43 | -0.83% | 168,212 |
| Nov 19, 2024 | 76.11 | 77.28 | 76.06 | 77.07 | 77.07 | -0.13% | 274,754 |
| Nov 18, 2024 | 77.55 | 78.25 | 77.12 | 77.17 | 77.17 | -0.54% | 243,766 |
| Nov 15, 2024 | 77.87 | 77.97 | 76.50 | 77.59 | 77.59 | 0.39% | 250,990 |
| Nov 14, 2024 | 78.33 | 78.61 | 76.78 | 77.29 | 77.29 | -0.62% | 196,083 |
| Nov 13, 2024 | 79.62 | 80.39 | 77.75 | 77.77 | 77.77 | -1.37% | 233,654 |
| Nov 12, 2024 | 79.89 | 81.23 | 78.63 | 78.85 | 78.85 | -1.46% | 247,299 |
| Nov 11, 2024 | 78.99 | 81.45 | 78.37 | 80.02 | 80.02 | 3.00% | 411,341 |
| Nov 8, 2024 | 78.01 | 78.51 | 77.26 | 77.69 | 77.69 | 0.13% | 330,395 |
| Nov 7, 2024 | 79.39 | 79.99 | 77.25 | 77.59 | 77.59 | -3.02% | 559,610 |
| Nov 6, 2024 | 78.36 | 81.39 | 76.74 | 80.01 | 80.01 | 9.33% | 865,534 |
| Nov 5, 2024 | 72.05 | 73.35 | 71.77 | 73.18 | 73.18 | 2.14% | 330,942 |
| Nov 4, 2024 | 71.84 | 72.49 | 71.40 | 71.65 | 71.65 | -0.99% | 408,637 |
| Nov 1, 2024 | 72.66 | 73.05 | 72.04 | 72.37 | 72.37 | 0.19% | 308,618 |
| Oct 31, 2024 | 72.36 | 73.20 | 72.02 | 72.23 | 72.23 | -0.03% | 423,488 |
| Oct 30, 2024 | 72.67 | 74.06 | 72.02 | 72.25 | 72.25 | -0.74% | 330,424 |
| Oct 29, 2024 | 72.63 | 73.36 | 71.82 | 72.79 | 72.79 | 0.58% | 399,811 |
| Oct 28, 2024 | 68.00 | 72.68 | 67.46 | 72.37 | 71.68 | 9.60% | 749,069 |
| Oct 25, 2024 | 66.93 | 67.39 | 65.94 | 66.03 | 65.40 | -0.96% | 462,616 |
| Oct 24, 2024 | 65.00 | 66.79 | 64.39 | 66.67 | 66.04 | 2.70% | 534,266 |
| Oct 23, 2024 | 65.28 | 65.54 | 64.30 | 64.92 | 64.30 | -0.61% | 261,956 |
| Oct 22, 2024 | 65.02 | 65.40 | 64.75 | 65.32 | 64.70 | 0.76% | 266,279 |
| Oct 21, 2024 | 67.13 | 67.13 | 64.65 | 64.83 | 64.21 | -3.28% | 267,216 |
| Oct 18, 2024 | 68.19 | 68.19 | 66.75 | 67.03 | 66.39 | -1.69% | 307,934 |
| Oct 17, 2024 | 67.58 | 68.24 | 67.10 | 68.18 | 67.53 | 0.68% | 345,430 |
| Oct 16, 2024 | 67.74 | 68.92 | 67.54 | 67.72 | 67.08 | 0.97% | 268,040 |
| Oct 15, 2024 | 67.14 | 68.33 | 66.45 | 67.07 | 66.43 | 0.46% | 354,526 |
| Oct 14, 2024 | 66.31 | 67.19 | 65.73 | 66.76 | 66.12 | 0.47% | 288,978 |
| Oct 11, 2024 | 64.85 | 67.03 | 64.76 | 66.45 | 65.82 | 3.42% | 364,876 |
| Oct 10, 2024 | 63.32 | 64.28 | 62.90 | 64.25 | 63.64 | 0.50% | 295,504 |
| Oct 9, 2024 | 62.76 | 64.32 | 62.70 | 63.93 | 63.32 | 1.70% | 318,162 |
| Oct 8, 2024 | 63.14 | 63.46 | 62.46 | 62.86 | 62.26 | 0.03% | 349,444 |
| Oct 7, 2024 | 63.19 | 63.55 | 62.39 | 62.84 | 62.24 | -1.19% | 186,605 |
| Oct 4, 2024 | 63.71 | 64.20 | 62.88 | 63.60 | 62.99 | 1.55% | 367,911 |
| Oct 3, 2024 | 61.82 | 62.64 | 61.35 | 62.63 | 62.03 | 1.02% | 225,216 |
| Oct 2, 2024 | 62.95 | 62.95 | 61.57 | 62.00 | 61.41 | 1.16% | 342,816 |
| Oct 1, 2024 | 62.39 | 62.39 | 60.58 | 61.29 | 60.71 | -2.36% | 226,318 |
| Sep 30, 2024 | 62.13 | 63.43 | 62.13 | 62.77 | 62.17 | 0.54% | 181,095 |
| Sep 27, 2024 | 63.72 | 63.85 | 62.35 | 62.43 | 61.84 | -0.75% | 188,360 |
| Sep 26, 2024 | 63.03 | 63.27 | 62.15 | 62.90 | 62.30 | 1.35% | 235,827 |
| Sep 25, 2024 | 63.13 | 63.17 | 62.02 | 62.06 | 61.47 | -1.69% | 268,675 |
| Sep 24, 2024 | 64.41 | 64.67 | 62.93 | 63.13 | 62.53 | -2.14% | 218,307 |
| Sep 23, 2024 | 64.42 | 64.63 | 63.54 | 64.51 | 63.90 | 0.91% | 440,227 |
| Sep 20, 2024 | 65.75 | 66.03 | 63.85 | 63.93 | 63.32 | -3.12% | 979,081 |
| Sep 19, 2024 | 66.55 | 66.70 | 64.87 | 65.99 | 65.36 | 1.76% | 439,131 |
| Sep 18, 2024 | 65.24 | 66.31 | 63.96 | 64.85 | 64.23 | -0.05% | 506,761 |
| Sep 17, 2024 | 64.88 | 66.33 | 64.36 | 64.88 | 64.26 | 0.57% | 347,370 |
| Sep 16, 2024 | 64.58 | 65.17 | 63.54 | 64.51 | 63.90 | 0.06% | 284,104 |
| Sep 13, 2024 | 63.86 | 64.51 | 63.72 | 64.47 | 63.86 | 2.41% | 252,023 |
| Sep 12, 2024 | 62.79 | 63.16 | 62.02 | 62.95 | 62.35 | 0.43% | 283,013 |
| Sep 11, 2024 | 62.84 | 62.92 | 61.09 | 62.68 | 62.08 | -1.37% | 222,956 |
| Sep 10, 2024 | 63.78 | 63.78 | 62.28 | 63.55 | 62.95 | -0.17% | 261,184 |
| Sep 9, 2024 | 64.18 | 64.26 | 63.29 | 63.66 | 63.05 | -0.89% | 293,741 |
| Sep 6, 2024 | 65.20 | 65.34 | 63.38 | 64.23 | 63.62 | -1.17% | 223,243 |
| Sep 5, 2024 | 66.00 | 66.15 | 64.87 | 64.99 | 64.37 | -0.60% | 187,200 |
| Sep 4, 2024 | 65.34 | 66.10 | 64.77 | 65.38 | 64.76 | -0.47% | 191,624 |
| Sep 3, 2024 | 65.82 | 66.51 | 65.20 | 65.69 | 65.06 | -1.02% | 287,089 |
| Aug 30, 2024 | 66.79 | 66.96 | 65.73 | 66.37 | 65.74 | -1.06% | 205,093 |
| Aug 29, 2024 | 67.68 | 67.93 | 66.02 | 67.08 | 65.75 | 0.06% | 215,773 |
| Aug 28, 2024 | 66.26 | 68.12 | 66.26 | 67.04 | 65.71 | 0.80% | 178,216 |
| Aug 27, 2024 | 67.74 | 67.83 | 65.63 | 66.51 | 65.19 | -2.45% | 431,875 |
| Aug 26, 2024 | 68.35 | 69.15 | 67.63 | 68.18 | 66.83 | 0.47% | 260,139 |
| Aug 23, 2024 | 65.00 | 68.72 | 64.36 | 67.86 | 66.51 | 5.39% | 486,352 |
| Aug 22, 2024 | 64.70 | 65.34 | 64.25 | 64.39 | 63.11 | -0.36% | 218,549 |
| Aug 21, 2024 | 64.40 | 64.88 | 63.81 | 64.62 | 63.34 | 0.87% | 215,938 |
| Aug 20, 2024 | 65.53 | 65.53 | 64.02 | 64.06 | 62.79 | -2.90% | 150,779 |
| Aug 19, 2024 | 65.33 | 66.05 | 65.05 | 65.97 | 64.66 | 1.00% | 155,311 |
| Aug 16, 2024 | 64.48 | 65.70 | 64.42 | 65.32 | 64.02 | 1.30% | 195,826 |
| Aug 15, 2024 | 64.82 | 65.87 | 64.41 | 64.48 | 63.20 | 1.61% | 244,287 |
| Aug 14, 2024 | 64.66 | 64.70 | 63.27 | 63.46 | 62.20 | -1.51% | 204,347 |
| Aug 13, 2024 | 64.33 | 64.59 | 62.87 | 64.43 | 63.15 | 1.54% | 232,282 |
| Aug 12, 2024 | 63.95 | 65.92 | 62.61 | 63.45 | 62.19 | -3.56% | 411,236 |
| Aug 9, 2024 | 65.85 | 66.17 | 65.19 | 65.79 | 64.48 | -0.21% | 240,365 |
| Aug 8, 2024 | 65.76 | 66.00 | 65.00 | 65.93 | 64.62 | 1.43% | 257,716 |
| Aug 7, 2024 | 65.90 | 66.21 | 64.38 | 65.00 | 63.71 | -0.06% | 280,342 |
| Aug 6, 2024 | 65.03 | 66.17 | 64.66 | 65.04 | 63.75 | -0.03% | 307,639 |
| Aug 5, 2024 | 62.33 | 65.55 | 61.17 | 65.06 | 63.77 | 0.68% | 484,547 |
| Aug 2, 2024 | 63.43 | 64.76 | 62.67 | 64.62 | 63.34 | -1.76% | 383,438 |
| Aug 1, 2024 | 68.45 | 68.57 | 65.15 | 65.78 | 64.47 | -4.10% | 436,723 |
| Jul 31, 2024 | 68.95 | 70.44 | 68.07 | 68.59 | 67.23 | -0.39% | 424,021 |
| Jul 30, 2024 | 67.40 | 68.92 | 66.97 | 68.86 | 67.49 | 2.95% | 321,598 |
| Jul 29, 2024 | 68.98 | 69.00 | 66.61 | 66.89 | 65.56 | -3.24% | 378,640 |
| Jul 26, 2024 | 69.38 | 69.96 | 68.70 | 69.13 | 67.76 | 0.71% | 280,250 |
| Jul 25, 2024 | 66.43 | 69.27 | 66.39 | 68.64 | 67.28 | 3.55% | 370,448 |
| Jul 24, 2024 | 67.80 | 68.74 | 66.22 | 66.29 | 64.97 | -3.00% | 355,318 |
| Jul 23, 2024 | 67.73 | 69.38 | 67.59 | 68.34 | 66.98 | 0.01% | 430,638 |
| Jul 22, 2024 | 66.69 | 69.34 | 64.32 | 68.33 | 66.97 | 1.55% | 581,556 |
| Jul 19, 2024 | 66.72 | 68.15 | 66.57 | 67.29 | 65.95 | 0.57% | 447,851 |
| Jul 18, 2024 | 67.17 | 69.02 | 66.28 | 66.91 | 65.58 | -1.56% | 410,739 |
| Jul 17, 2024 | 65.57 | 68.29 | 65.53 | 67.97 | 66.62 | 2.61% | 498,443 |
| Jul 16, 2024 | 63.61 | 66.60 | 63.48 | 66.24 | 64.92 | 5.16% | 453,789 |
| Jul 15, 2024 | 61.79 | 63.55 | 61.49 | 62.99 | 61.74 | 3.50% | 351,661 |
| Jul 12, 2024 | 60.31 | 61.16 | 59.57 | 60.86 | 59.65 | 1.53% | 315,389 |
| Jul 11, 2024 | 59.13 | 60.42 | 58.48 | 59.94 | 58.75 | 3.81% | 664,905 |
| Jul 10, 2024 | 57.00 | 57.83 | 56.86 | 57.74 | 56.59 | 1.16% | 240,268 |
| Jul 9, 2024 | 56.00 | 57.21 | 55.75 | 57.08 | 55.95 | 1.49% | 152,524 |
| Jul 8, 2024 | 56.81 | 57.02 | 56.02 | 56.24 | 55.12 | -0.11% | 139,021 |
| Jul 5, 2024 | 56.93 | 57.02 | 56.03 | 56.30 | 55.18 | -1.30% | 176,167 |