Bank of Hawaii Corporation (BOH)
NYSE: BOH · Real-Time Price · USD
69.77
-0.67 (-0.95%)
May 14, 2025, 3:47 PM - Market open
Bank of Hawaii Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 70.03 | 70.33 | 69.38 | 69.72 | - | -1.02% | 143,631 |
| May 13, 2025 | 71.08 | 71.08 | 69.63 | 70.44 | 70.44 | -0.55% | 288,796 |
| May 12, 2025 | 70.81 | 71.35 | 69.92 | 70.83 | 70.83 | 4.07% | 442,874 |
| May 9, 2025 | 68.62 | 68.78 | 67.74 | 68.06 | 68.06 | -0.50% | 569,795 |
| May 8, 2025 | 67.45 | 68.89 | 67.13 | 68.40 | 68.40 | 2.20% | 403,963 |
| May 7, 2025 | 68.40 | 68.73 | 66.48 | 66.93 | 66.93 | -1.30% | 594,332 |
| May 6, 2025 | 67.61 | 68.53 | 66.77 | 67.81 | 67.81 | -0.64% | 245,747 |
| May 5, 2025 | 67.96 | 69.30 | 66.88 | 68.25 | 68.25 | -0.13% | 315,896 |
| May 2, 2025 | 67.95 | 68.48 | 67.16 | 68.34 | 68.34 | 1.77% | 250,074 |
| May 1, 2025 | 65.92 | 67.84 | 65.56 | 67.15 | 67.15 | 1.57% | 370,866 |
| Apr 30, 2025 | 65.90 | 66.63 | 65.28 | 66.11 | 66.11 | -1.02% | 313,650 |
| Apr 29, 2025 | 66.26 | 66.81 | 65.13 | 66.79 | 66.79 | 0.51% | 399,100 |
| Apr 28, 2025 | 65.82 | 66.57 | 65.58 | 66.45 | 66.45 | 0.80% | 551,589 |
| Apr 25, 2025 | 65.68 | 66.23 | 65.47 | 65.92 | 65.92 | -0.63% | 314,947 |
| Apr 24, 2025 | 66.15 | 66.52 | 65.29 | 66.34 | 66.34 | -0.35% | 571,559 |
| Apr 23, 2025 | 68.00 | 69.14 | 66.08 | 66.57 | 66.57 | -0.36% | 495,234 |
| Apr 22, 2025 | 65.22 | 66.90 | 65.05 | 66.81 | 66.81 | 3.77% | 468,200 |
| Apr 21, 2025 | 66.00 | 66.22 | 63.51 | 64.38 | 64.38 | -0.97% | 675,272 |
| Apr 17, 2025 | 64.01 | 65.39 | 64.01 | 65.01 | 65.01 | 1.21% | 666,068 |
| Apr 16, 2025 | 63.28 | 64.42 | 63.17 | 64.23 | 64.23 | 1.42% | 682,517 |
| Apr 15, 2025 | 62.23 | 63.89 | 62.23 | 63.33 | 63.33 | 1.98% | 353,836 |
| Apr 14, 2025 | 62.05 | 62.43 | 60.41 | 62.10 | 62.10 | 1.39% | 543,292 |
| Apr 11, 2025 | 59.60 | 62.06 | 58.86 | 61.25 | 61.25 | 1.37% | 505,087 |
| Apr 10, 2025 | 61.87 | 61.87 | 59.28 | 60.42 | 60.42 | -4.37% | 875,960 |
| Apr 9, 2025 | 58.91 | 64.05 | 57.45 | 63.18 | 63.18 | 5.26% | 832,702 |
| Apr 8, 2025 | 62.34 | 63.10 | 59.32 | 60.02 | 60.02 | -1.40% | 772,963 |
| Apr 7, 2025 | 59.73 | 64.35 | 58.45 | 60.87 | 60.87 | -1.02% | 699,193 |
| Apr 4, 2025 | 62.32 | 63.05 | 60.28 | 61.50 | 61.50 | -5.25% | 766,302 |
| Apr 3, 2025 | 66.09 | 66.85 | 64.87 | 64.91 | 64.91 | -6.60% | 689,618 |
| Apr 2, 2025 | 67.79 | 69.51 | 67.73 | 69.50 | 69.50 | 1.50% | 244,864 |
| Apr 1, 2025 | 68.55 | 68.75 | 67.61 | 68.47 | 68.47 | -0.72% | 259,629 |
| Mar 31, 2025 | 67.94 | 69.39 | 67.34 | 68.97 | 68.97 | 0.61% | 273,440 |
| Mar 28, 2025 | 69.47 | 70.33 | 67.94 | 68.55 | 68.55 | -1.78% | 254,811 |
| Mar 27, 2025 | 70.32 | 70.48 | 69.10 | 69.79 | 69.79 | -0.56% | 291,181 |
| Mar 26, 2025 | 70.01 | 70.95 | 69.84 | 70.18 | 70.18 | 0.65% | 446,476 |
| Mar 25, 2025 | 70.21 | 70.63 | 69.15 | 69.73 | 69.73 | -0.68% | 337,824 |
| Mar 24, 2025 | 69.16 | 70.38 | 68.47 | 70.21 | 70.21 | 2.59% | 536,765 |
| Mar 21, 2025 | 68.50 | 68.78 | 67.31 | 68.44 | 68.44 | 0.26% | 2,866,540 |
| Mar 20, 2025 | 67.31 | 69.03 | 67.12 | 68.26 | 68.26 | 0.28% | 594,941 |
| Mar 19, 2025 | 68.49 | 68.89 | 67.50 | 68.07 | 68.07 | -0.28% | 466,957 |
| Mar 18, 2025 | 68.44 | 68.90 | 67.40 | 68.26 | 68.26 | -0.74% | 392,669 |
| Mar 17, 2025 | 68.00 | 69.35 | 67.75 | 68.77 | 68.77 | 0.98% | 567,295 |
| Mar 14, 2025 | 66.45 | 68.14 | 65.99 | 68.10 | 68.10 | 3.23% | 368,682 |
| Mar 13, 2025 | 66.86 | 67.36 | 65.82 | 65.97 | 65.97 | -0.81% | 408,776 |
| Mar 12, 2025 | 67.73 | 68.19 | 66.33 | 66.51 | 66.51 | -1.23% | 554,679 |
| Mar 11, 2025 | 68.67 | 69.11 | 66.97 | 67.34 | 67.34 | -1.74% | 560,833 |
| Mar 10, 2025 | 68.68 | 70.88 | 68.26 | 68.53 | 68.53 | -1.58% | 913,608 |
| Mar 7, 2025 | 68.95 | 70.18 | 67.94 | 69.63 | 69.63 | 0.84% | 357,821 |
| Mar 6, 2025 | 68.87 | 69.56 | 68.01 | 69.05 | 69.05 | -0.65% | 395,846 |
| Mar 5, 2025 | 69.70 | 70.25 | 68.46 | 69.50 | 69.50 | -0.22% | 505,441 |