NYSE - Nasdaq Real Time Price USD

Bank of Hawaii Corporation (BOH)

Compare

71.11

-0.01

(-0.01%)

At close: January 24 at 4:00:02 PM EST

71.90

+0.79

+(1.11%)

After hours: 7:52:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	70.77	71.65	70.28	71.11	71.11	475,600
Jan 23, 2025	70.81	72.17	70.67	71.12	71.12	461,400
Jan 22, 2025	71.00	71.58	70.64	71.11	71.11	340,600
Jan 21, 2025	71.54	72.36	71.27	71.46	71.46	297,800
Jan 17, 2025	71.67	71.75	70.55	71.22	71.22	355,100
Jan 16, 2025	70.89	71.14	69.74	70.87	70.87	371,700
Jan 15, 2025	72.29	72.60	70.87	71.30	71.30	368,200
Jan 14, 2025	69.14	70.38	68.97	70.17	70.17	398,300
Jan 13, 2025	67.08	68.90	67.08	68.59	68.59	539,400
Jan 10, 2025	67.76	68.05	66.53	67.39	67.39	653,600
Jan 8, 2025	69.01	69.63	68.46	69.32	69.32	300,700
Jan 7, 2025	71.67	72.00	68.65	69.60	69.60	414,100
Jan 6, 2025	72.00	72.83	70.92	71.24	71.24	461,500
Jan 3, 2025	70.20	71.93	69.55	71.91	71.91	327,000
Jan 2, 2025	71.62	71.93	69.95	70.05	70.05	336,200
Dec 31, 2024	71.46	72.02	70.35	71.24	71.24	329,600
Dec 30, 2024	69.99	71.65	69.05	71.44	71.44	495,700
Dec 27, 2024	71.12	71.68	69.90	70.39	70.39	309,000
Dec 26, 2024	69.90	71.82	69.80	71.65	71.65	250,000
Dec 24, 2024	69.68	70.53	69.39	70.53	70.53	112,700
Dec 23, 2024	68.80	69.91	68.80	69.75	69.75	319,900
Dec 20, 2024	67.82	70.27	67.52	69.45	69.45	922,700
Dec 19, 2024	70.82	71.01	68.09	68.21	68.21	346,500
Dec 18, 2024	73.73	74.40	69.38	69.67	69.67	531,800
Dec 17, 2024	73.72	74.57	72.80	73.03	73.03	461,100
Dec 16, 2024	74.18	74.60	73.64	74.25	74.25	371,400
Dec 13, 2024	74.56	74.70	73.15	74.08	74.08	320,700
Dec 12, 2024	75.25	76.25	74.54	74.71	74.71	449,600
Dec 11, 2024	76.09	76.96	75.27	75.31	75.31	489,500
Dec 10, 2024	75.95	76.96	74.87	75.39	75.39	380,400
Dec 9, 2024	76.77	77.29	75.58	75.77	75.77	235,800
Dec 6, 2024	77.22	77.43	75.89	76.42	76.42	230,000
Dec 5, 2024	78.59	79.00	76.46	76.55	76.55	204,700
Dec 4, 2024	78.37	78.77	77.00	78.00	78.00	229,400
Dec 3, 2024	78.62	79.25	77.97	78.27	78.27	218,000
Dec 2, 2024	79.15	79.42	77.70	78.67	78.67	255,900
Nov 29, 2024	0.70 Dividend
Nov 29, 2024	80.53	80.59	78.36	78.98	78.98	120,900
Nov 27, 2024	80.49	81.42	80.08	80.35	79.65	286,000
Nov 26, 2024	80.45	80.93	79.38	79.81	79.11	297,300
Nov 25, 2024	80.90	82.70	80.35	80.51	79.81	864,300
Nov 22, 2024	78.25	80.38	78.15	80.28	79.58	305,100
Nov 21, 2024	76.43	78.80	76.34	77.95	77.27	236,800
Nov 20, 2024	76.87	77.21	75.90	76.43	75.76	168,200
Nov 19, 2024	76.11	77.28	76.06	77.07	76.40	274,800
Nov 18, 2024	77.55	78.25	77.12	77.17	76.50	243,800
Nov 15, 2024	77.87	77.97	76.50	77.59	76.91	251,000
Nov 14, 2024	78.33	78.61	76.78	77.29	76.62	196,100
Nov 13, 2024	79.62	80.39	77.75	77.77	77.09	233,700
Nov 12, 2024	79.89	81.23	78.63	78.85	78.16	247,300
Nov 11, 2024	78.99	81.45	78.37	80.02	79.32	411,300
Nov 8, 2024	78.01	78.51	77.26	77.69	77.01	330,400
Nov 7, 2024	79.39	79.99	77.25	77.59	76.91	559,600
Nov 6, 2024	78.36	81.39	76.74	80.01	79.31	865,500
Nov 5, 2024	72.05	73.35	71.77	73.18	72.54	330,700
Nov 4, 2024	71.84	72.49	71.40	71.65	71.03	408,600
Nov 1, 2024	72.66	73.05	72.04	72.37	71.74	308,600
Oct 31, 2024	72.36	73.20	72.02	72.23	71.60	423,500
Oct 30, 2024	72.67	74.06	72.02	72.25	71.62	330,400
Oct 29, 2024	0.70 Dividend
Oct 29, 2024	72.63	73.36	71.82	72.79	72.16	399,800
Oct 28, 2024	68.00	72.68	67.46	72.37	71.05	749,000
Oct 25, 2024	66.93	67.39	65.94	66.03	64.82	462,500
Oct 24, 2024	65.00	66.79	64.39	66.67	65.45	534,300
Oct 23, 2024	65.28	65.54	64.30	64.92	63.73	262,000
Oct 22, 2024	65.02	65.40	64.75	65.32	64.12	266,300
Oct 21, 2024	67.13	67.13	64.65	64.83	63.64	267,200
Oct 18, 2024	68.19	68.19	66.75	67.03	65.80	307,900
Oct 17, 2024	67.58	68.24	67.10	68.18	66.93	345,400
Oct 16, 2024	67.74	68.92	67.54	67.72	66.48	268,000
Oct 15, 2024	67.14	68.33	66.45	67.07	65.84	354,500
Oct 14, 2024	66.31	67.19	65.73	66.76	65.54	289,000
Oct 11, 2024	64.85	67.03	64.76	66.45	65.23	364,900
Oct 10, 2024	63.32	64.28	62.90	64.25	63.07	295,500
Oct 9, 2024	62.76	64.32	62.70	63.93	62.76	318,200
Oct 8, 2024	63.14	63.46	62.46	62.86	61.71	349,400
Oct 7, 2024	63.19	63.55	62.39	62.84	61.69	186,600
Oct 4, 2024	63.71	64.19	62.88	63.60	62.44	367,900
Oct 3, 2024	61.82	62.64	61.35	62.63	61.48	225,200
Oct 2, 2024	62.95	62.95	61.57	62.00	60.87	342,800
Oct 1, 2024	62.39	62.39	60.58	61.29	60.17	226,300
Sep 30, 2024	62.13	63.43	62.13	62.77	61.62	181,000
Sep 27, 2024	63.72	63.85	62.35	62.43	61.29	188,400
Sep 26, 2024	63.03	63.27	62.15	62.90	61.75	235,800
Sep 25, 2024	63.13	63.17	62.02	62.06	60.92	268,700
Sep 24, 2024	64.41	64.67	62.93	63.13	61.97	218,300
Sep 23, 2024	64.42	64.63	63.54	64.51	63.33	440,200
Sep 20, 2024	65.75	66.03	63.85	63.93	62.76	979,100
Sep 19, 2024	66.55	66.70	64.87	65.99	64.78	439,100
Sep 18, 2024	65.24	66.31	63.96	64.85	63.66	506,800
Sep 17, 2024	64.88	66.33	64.36	64.88	63.69	347,400
Sep 16, 2024	64.58	65.17	63.54	64.51	63.33	284,100
Sep 13, 2024	63.86	64.51	63.72	64.47	63.29	252,000
Sep 12, 2024	62.79	63.16	62.02	62.95	61.80	283,000
Sep 11, 2024	62.84	62.92	61.09	62.68	61.53	223,000
Sep 10, 2024	63.78	63.78	62.28	63.55	62.39	261,200
Sep 9, 2024	64.18	64.26	63.29	63.66	62.50	293,700
Sep 6, 2024	65.20	65.34	63.38	64.23	63.05	223,200
Sep 5, 2024	66.00	66.15	64.87	64.99	63.80	187,100
Sep 4, 2024	65.34	66.10	64.77	65.38	64.18	191,600
Sep 3, 2024	65.82	66.51	65.20	65.69	64.49	287,100
Aug 30, 2024	0.70 Dividend
Aug 30, 2024	66.79	66.96	65.73	66.37	65.16	205,100
Aug 29, 2024	67.68	67.93	66.02	67.08	65.17	215,800
Aug 28, 2024	66.26	68.12	66.26	67.04	65.13	178,200
Aug 27, 2024	67.74	67.83	65.63	66.51	64.61	431,900
Aug 26, 2024	68.35	69.15	67.63	68.18	66.23	260,100
Aug 23, 2024	65.00	68.72	64.36	67.86	65.92	486,300
Aug 22, 2024	64.70	65.34	64.25	64.39	62.55	218,500
Aug 21, 2024	64.40	64.88	63.81	64.62	62.78	215,900
Aug 20, 2024	65.53	65.53	64.02	64.06	62.23	150,800
Aug 19, 2024	65.33	66.05	65.05	65.97	64.09	155,300
Aug 16, 2024	64.48	65.70	64.42	65.32	63.46	195,700
Aug 15, 2024	64.82	65.87	64.41	64.48	62.64	244,300
Aug 14, 2024	64.66	64.69	63.27	63.46	61.65	204,300
Aug 13, 2024	64.33	64.59	62.87	64.43	62.59	232,300
Aug 12, 2024	63.95	65.92	62.61	63.45	61.64	411,200
Aug 9, 2024	65.85	66.17	65.19	65.79	63.91	240,400
Aug 8, 2024	65.76	66.00	65.00	65.93	64.05	257,700
Aug 7, 2024	65.90	66.21	64.38	65.00	63.14	280,300
Aug 6, 2024	65.03	66.17	64.66	65.04	63.18	307,600
Aug 5, 2024	62.33	65.55	61.17	65.06	63.20	484,500
Aug 2, 2024	63.43	64.76	62.67	64.62	62.78	383,400
Aug 1, 2024	68.45	68.57	65.15	65.78	63.90	436,700
Jul 31, 2024	68.95	70.44	68.07	68.59	66.63	424,000
Jul 30, 2024	67.40	68.92	66.97	68.86	66.89	321,600
Jul 29, 2024	68.98	69.00	66.61	66.89	64.98	378,600
Jul 26, 2024	69.38	69.96	68.70	69.13	67.16	280,300
Jul 25, 2024	66.43	69.27	66.39	68.64	66.68	370,400
Jul 24, 2024	67.80	68.74	66.22	66.29	64.40	355,300
Jul 23, 2024	67.73	69.38	67.59	68.34	66.39	430,600
Jul 22, 2024	66.69	69.34	64.32	68.33	66.38	581,600
Jul 19, 2024	66.72	68.15	66.57	67.29	65.37	447,900
Jul 18, 2024	67.17	69.02	66.28	66.91	65.00	410,700
Jul 17, 2024	65.57	68.29	65.53	67.97	66.03	498,400
Jul 16, 2024	63.61	66.60	63.48	66.24	64.35	453,800
Jul 15, 2024	61.79	63.55	61.49	62.99	61.19	351,700
Jul 12, 2024	60.31	61.16	59.57	60.86	59.12	315,400
Jul 11, 2024	59.13	60.42	58.48	59.94	58.23	664,900
Jul 10, 2024	57.00	57.83	56.86	57.74	56.09	240,300
Jul 9, 2024	56.00	57.21	55.75	57.08	55.45	152,500
Jul 8, 2024	56.81	57.02	56.02	56.24	54.63	139,000
Jul 5, 2024	56.93	57.02	56.03	56.30	54.69	176,200
Jul 3, 2024	58.37	58.37	57.03	57.04	55.41	150,300
Jul 2, 2024	57.43	58.09	56.89	57.90	56.25	208,300
Jul 1, 2024	57.26	58.08	57.21	57.51	55.87	485,900
Jun 28, 2024	57.53	58.60	56.99	57.21	55.58	517,900
Jun 27, 2024	56.26	57.28	55.71	57.11	55.48	225,800
Jun 26, 2024	55.99	56.68	55.58	56.56	54.95	208,700
Jun 25, 2024	57.23	57.29	56.32	56.34	54.73	257,000
Jun 24, 2024	56.18	57.94	56.04	57.56	55.92	407,700
Jun 21, 2024	56.18	56.50	55.43	56.01	54.41	1,036,900
Jun 20, 2024	57.50	57.50	55.62	56.45	54.84	485,100
Jun 18, 2024	56.71	57.98	56.71	57.44	55.80	529,000
Jun 17, 2024	55.65	57.28	55.30	57.09	55.46	346,700
Jun 14, 2024	55.77	56.23	55.41	55.94	54.34	324,600
Jun 13, 2024	56.86	57.33	55.89	56.59	54.97	285,500
Jun 12, 2024	56.93	58.08	56.50	57.11	55.48	388,700
Jun 11, 2024	54.98	55.74	54.98	55.09	53.52	313,700
Jun 10, 2024	56.11	56.94	55.21	55.49	53.91	282,200
Jun 7, 2024	56.21	57.00	56.21	56.90	55.28	219,100
Jun 6, 2024	56.72	57.29	56.13	57.12	55.49	223,600
Jun 5, 2024	56.54	56.70	55.73	56.54	54.93	165,000
Jun 4, 2024	56.07	56.58	55.82	56.02	54.42	202,900
Jun 3, 2024	58.15	58.15	56.53	56.90	55.28	287,000
May 31, 2024	0.70 Dividend
May 31, 2024	57.58	58.17	56.95	57.74	56.09	248,300
May 30, 2024	57.26	58.18	56.62	58.07	55.73	379,100
May 29, 2024	55.31	56.42	54.50	56.36	54.09	308,200
May 28, 2024	56.96	57.07	56.16	56.42	54.15	209,400
May 24, 2024	57.33	57.33	56.68	56.86	54.57	189,500
May 23, 2024	58.33	58.37	56.64	56.94	54.65	187,000
May 22, 2024	58.60	58.82	57.74	58.24	55.90	238,600
May 21, 2024	58.85	59.33	58.65	58.78	56.41	143,900
May 20, 2024	59.69	59.75	58.85	58.89	56.52	208,900
May 17, 2024	59.72	60.28	59.59	59.82	57.41	164,300
May 16, 2024	59.74	59.95	59.50	59.52	57.12	152,600
May 15, 2024	60.74	61.17	59.55	59.94	57.53	185,900
May 14, 2024	60.08	60.36	59.38	60.06	57.64	201,600
May 13, 2024	59.83	59.98	59.38	59.38	56.99	173,800
May 10, 2024	59.56	59.92	58.64	59.46	57.07	139,800
May 9, 2024	59.17	59.73	58.95	59.46	57.07	173,500
May 8, 2024	58.52	59.50	58.52	59.20	56.82	170,600
May 7, 2024	59.34	59.77	58.88	58.91	56.54	181,100
May 6, 2024	59.29	59.69	59.09	59.25	56.86	234,100
May 3, 2024	59.33	59.87	58.42	58.86	56.49	206,500
May 2, 2024	58.58	58.81	57.64	58.49	56.14	234,900
May 1, 2024	57.41	59.20	56.78	58.00	55.67	289,700
Apr 30, 2024	57.05	57.89	56.62	56.69	54.41	273,800
Apr 29, 2024	58.60	58.62	57.55	57.69	55.37	237,000
Apr 26, 2024	58.98	59.68	58.43	58.63	56.27	201,900
Apr 25, 2024	58.24	59.15	57.29	59.11	56.73	343,700
Apr 24, 2024	57.59	58.80	57.58	58.67	56.31	186,700
Apr 23, 2024	57.19	58.71	57.19	58.20	55.86	334,500
Apr 22, 2024	57.71	59.30	56.02	58.41	56.06	804,700
Apr 19, 2024	56.17	58.68	56.17	58.40	56.05	550,400
Apr 18, 2024	56.29	57.09	56.00	56.38	54.11	237,600
Apr 17, 2024	57.13	57.53	56.25	56.25	53.99	280,800
Apr 16, 2024	57.83	58.17	56.48	56.56	54.28	478,300
Apr 15, 2024	58.43	59.45	57.42	58.36	56.01	333,800
Apr 12, 2024	58.01	58.54	57.57	58.28	55.93	195,900
Apr 11, 2024	59.59	59.59	58.35	58.57	56.21	423,600
Apr 10, 2024	59.99	60.01	58.38	59.14	56.76	350,800
Apr 9, 2024	61.21	62.38	60.60	62.09	59.59	193,900
Apr 8, 2024	59.99	61.25	59.62	61.02	58.56	198,900
Apr 5, 2024	59.42	60.21	59.24	59.32	56.93	204,500
Apr 4, 2024	60.61	61.45	59.50	59.79	57.38	161,300
Apr 3, 2024	59.42	60.17	59.42	59.66	57.26	178,000
Apr 2, 2024	60.31	60.31	59.32	59.86	57.45	220,300
Apr 1, 2024	62.53	62.53	60.68	60.91	58.46	179,400
Mar 28, 2024	62.32	63.00	61.99	62.39	59.88	269,000
Mar 27, 2024	60.51	62.41	60.37	62.40	59.89	260,700
Mar 26, 2024	61.11	61.11	59.93	59.96	57.55	148,900
Mar 25, 2024	60.35	61.30	60.35	60.46	58.03	148,800
Mar 22, 2024	62.32	62.32	60.05	60.10	57.68	195,800
Mar 21, 2024	61.65	62.66	61.26	62.03	59.53	255,800
Mar 20, 2024	59.10	61.78	59.10	61.15	58.69	288,600
Mar 19, 2024	59.10	60.28	59.10	59.44	57.05	252,600
Mar 18, 2024	59.14	59.63	58.60	59.36	56.97	305,600
Mar 15, 2024	59.14	60.47	59.14	59.30	56.91	1,080,400
Mar 14, 2024	60.70	60.82	59.04	59.40	57.01	272,900
Mar 13, 2024	61.30	62.43	61.12	61.36	58.89	200,900
Mar 12, 2024	62.11	62.57	60.87	61.47	59.00	253,700
Mar 11, 2024	62.80	63.33	62.08	62.23	59.72	298,900
Mar 8, 2024	63.30	64.35	62.44	62.76	60.23	300,200
Mar 7, 2024	63.33	63.77	62.70	63.19	60.65	251,900
Mar 6, 2024	63.16	64.29	61.82	62.50	59.98	413,400
Mar 5, 2024	59.93	63.62	59.93	63.24	60.69	406,400
Mar 4, 2024	60.91	61.73	59.84	60.17	57.75	325,400
Mar 1, 2024	59.76	60.20	58.38	60.13	57.71	217,100
Feb 29, 2024	59.66	60.66	59.23	60.28	57.85	376,100
Feb 28, 2024	0.70 Dividend
Feb 28, 2024	58.95	59.75	58.50	58.52	56.16	369,800
Feb 27, 2024	60.98	61.46	60.03	60.30	57.20	217,800
Feb 26, 2024	60.79	61.64	60.01	60.44	57.33	163,900
Feb 23, 2024	61.32	61.88	60.65	61.20	58.05	136,800
Feb 22, 2024	61.00	61.76	60.88	61.45	58.29	250,400
Feb 21, 2024	61.68	61.81	61.06	61.38	58.23	258,700
Feb 20, 2024	61.39	62.38	61.39	61.73	58.56	218,000
Feb 16, 2024	61.87	63.02	61.60	62.48	59.27	237,300
Feb 15, 2024	61.13	63.50	61.01	63.09	59.85	331,900
Feb 14, 2024	60.89	61.36	59.65	60.64	57.52	265,800
Feb 13, 2024	59.48	60.11	58.44	59.86	56.78	460,300
Feb 12, 2024	61.65	63.01	61.49	61.87	58.69	298,100
Feb 9, 2024	61.31	62.20	60.64	61.72	58.55	471,400
Feb 8, 2024	60.00	61.13	59.96	61.12	57.98	316,900
Feb 7, 2024	60.84	61.07	58.96	60.29	57.19	362,000
Feb 6, 2024	60.98	61.59	60.14	60.44	57.33	328,200
Feb 5, 2024	61.05	61.58	59.81	60.98	57.85	439,300
Feb 2, 2024	60.79	62.71	60.36	61.91	58.73	716,800
Feb 1, 2024	63.70	64.26	59.99	62.27	59.07	455,000
Jan 31, 2024	63.50	66.56	62.85	63.23	59.98	426,000
Jan 30, 2024	66.05	66.69	65.74	66.01	62.62	250,400
Jan 29, 2024	65.07	66.74	64.62	66.70	63.27	394,500
Jan 26, 2024	65.09	66.34	64.53	64.80	61.47	292,100
Jan 25, 2024	64.44	65.30	62.61	64.82	61.49	784,600

FHB First Hawaiian, Inc.

26.36

+2.21%

CPF Central Pacific Financial Corp.

28.51

+0.42%

HOPE Hope Bancorp, Inc.

12.12

+0.37%

BMRC Bank of Marin Bancorp

23.99

+3.67%

EFSC Enterprise Financial Services Corp

56.43

+0.89%

WSFS WSFS Financial Corporation

53.84

+1.40%

NBTB NBT Bancorp Inc.

48.02

+1.24%

PFBC Preferred Bank

86.04

+0.27%

NWBI Northwest Bancshares, Inc.

13.19

-0.11%

HBCP Home Bancorp, Inc.

47.57

-0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bank of Hawaii Corporation (BOH)

Related Tickers