NYSE - Delayed Quote USD

Bank of Hawaii Corporation (BOH)

58.40 +2.02 (+3.58%)
At close: April 19 at 4:00 PM EDT
59.53 +1.13 (+1.93%)
After hours: April 19 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 56.17 58.68 56.17 58.40 58.40 550,400
Apr 18, 2024 56.29 57.09 56.00 56.38 56.38 237,600
Apr 17, 2024 57.13 57.53 56.25 56.25 56.25 280,800
Apr 16, 2024 57.83 58.17 56.48 56.56 56.56 478,300
Apr 15, 2024 58.43 59.45 57.42 58.36 58.36 333,800
Apr 12, 2024 58.01 58.54 57.57 58.28 58.28 195,900
Apr 11, 2024 59.59 59.59 58.35 58.57 58.57 423,600
Apr 10, 2024 59.99 60.01 58.38 59.14 59.14 350,800
Apr 9, 2024 61.21 62.38 60.60 62.09 62.09 193,900
Apr 8, 2024 59.99 61.25 59.62 61.02 61.02 198,900
Apr 5, 2024 59.42 60.21 59.24 59.32 59.32 204,500
Apr 4, 2024 60.61 61.45 59.50 59.79 59.79 161,300
Apr 3, 2024 59.42 60.17 59.42 59.66 59.66 178,000
Apr 2, 2024 60.31 60.31 59.32 59.86 59.86 220,300
Apr 1, 2024 62.53 62.53 60.68 60.91 60.91 179,400
Mar 28, 2024 62.32 63.00 61.99 62.39 62.39 269,000
Mar 27, 2024 60.51 62.41 60.37 62.40 62.40 260,700
Mar 26, 2024 61.11 61.11 59.93 59.96 59.96 148,900
Mar 25, 2024 60.35 61.30 60.35 60.46 60.46 148,800
Mar 22, 2024 62.32 62.32 60.05 60.10 60.10 195,800
Mar 21, 2024 61.65 62.66 61.26 62.03 62.03 255,800
Mar 20, 2024 59.10 61.78 59.10 61.15 61.15 288,600
Mar 19, 2024 59.10 60.28 59.10 59.44 59.44 252,600
Mar 18, 2024 59.14 59.63 58.60 59.36 59.36 305,600
Mar 15, 2024 59.14 60.47 59.14 59.30 59.30 1,080,400
Mar 14, 2024 60.70 60.82 59.04 59.40 59.40 272,900
Mar 13, 2024 61.30 62.43 61.12 61.36 61.36 200,900
Mar 12, 2024 62.11 62.57 60.87 61.47 61.47 253,700
Mar 11, 2024 62.80 63.33 62.08 62.23 62.23 298,900
Mar 8, 2024 63.30 64.35 62.44 62.76 62.76 300,200
Mar 7, 2024 63.33 63.77 62.70 63.19 63.19 251,900
Mar 6, 2024 63.16 64.29 61.82 62.50 62.50 413,400
Mar 5, 2024 59.93 63.62 59.93 63.24 63.24 406,400
Mar 4, 2024 60.91 61.73 59.84 60.17 60.17 325,400
Mar 1, 2024 59.76 60.20 58.38 60.13 60.13 217,100
Feb 29, 2024 59.66 60.66 59.23 60.28 60.28 376,100
Feb 28, 2024 0.70 Dividend
Feb 28, 2024 58.95 59.75 58.50 58.52 58.52 369,800
Feb 27, 2024 60.98 61.46 60.03 60.30 59.60 217,800
Feb 26, 2024 60.79 61.64 60.01 60.44 59.74 163,900
Feb 23, 2024 61.32 61.88 60.65 61.20 60.49 136,800
Feb 22, 2024 61.00 61.76 60.88 61.45 60.74 250,400
Feb 21, 2024 61.68 61.81 61.06 61.38 60.67 258,700
Feb 20, 2024 61.39 62.38 61.39 61.73 61.01 218,000
Feb 16, 2024 61.87 63.02 61.60 62.48 61.75 237,300
Feb 15, 2024 61.13 63.50 61.01 63.09 62.36 331,900
Feb 14, 2024 60.89 61.36 59.65 60.64 59.94 265,800
Feb 13, 2024 59.48 60.11 58.44 59.86 59.17 460,300
Feb 12, 2024 61.65 63.01 61.49 61.87 61.15 298,100
Feb 9, 2024 61.31 62.20 60.64 61.72 61.00 471,400
Feb 8, 2024 60.00 61.13 59.96 61.12 60.41 316,900
Feb 7, 2024 60.84 61.07 58.96 60.29 59.59 362,000
Feb 6, 2024 60.98 61.59 60.14 60.44 59.74 328,200
Feb 5, 2024 61.05 61.58 59.81 60.98 60.27 439,300
Feb 2, 2024 60.79 62.71 60.36 61.91 61.19 716,800
Feb 1, 2024 63.70 64.26 59.99 62.27 61.55 455,000
Jan 31, 2024 63.50 66.56 62.85 63.23 62.50 426,000
Jan 30, 2024 66.05 66.69 65.74 66.01 65.24 250,400
Jan 29, 2024 65.07 66.74 64.62 66.70 65.93 394,500
Jan 26, 2024 65.09 66.34 64.53 64.80 64.05 292,100
Jan 25, 2024 64.44 65.30 62.61 64.82 64.07 784,600
Jan 24, 2024 65.49 66.52 63.29 63.46 62.72 878,400
Jan 23, 2024 67.89 68.21 64.50 64.53 63.78 742,300
Jan 22, 2024 66.49 69.41 66.27 68.19 67.40 746,700
Jan 19, 2024 67.09 68.23 66.15 68.20 67.41 356,200
Jan 18, 2024 66.95 67.52 66.07 67.02 66.24 269,400
Jan 17, 2024 65.39 67.18 64.97 66.42 65.65 249,700
Jan 16, 2024 67.06 68.57 66.80 66.96 66.18 253,700
Jan 12, 2024 69.44 69.75 67.60 68.29 67.50 306,300
Jan 11, 2024 68.74 68.77 66.85 68.63 67.83 520,600
Jan 10, 2024 70.00 70.49 69.02 69.37 68.56 448,200
Jan 9, 2024 69.73 70.63 69.15 70.30 69.48 278,300
Jan 8, 2024 70.07 70.75 69.98 70.38 69.56 267,300
Jan 5, 2024 68.93 70.85 68.93 70.44 69.62 291,400
Jan 4, 2024 69.68 70.71 69.66 69.84 69.03 295,400
Jan 3, 2024 71.33 71.34 68.76 69.82 69.01 375,000
Jan 2, 2024 71.47 73.73 71.10 72.56 71.72 238,600
Dec 29, 2023 73.60 73.95 72.37 72.46 71.62 299,500
Dec 28, 2023 73.49 74.65 73.36 73.96 73.10 189,300
Dec 27, 2023 74.23 74.70 73.73 74.30 73.44 388,900
Dec 26, 2023 72.85 74.70 72.72 74.29 73.43 220,100
Dec 22, 2023 72.98 73.86 72.58 72.67 71.83 220,500
Dec 21, 2023 72.31 72.85 71.76 72.44 71.60 291,800
Dec 20, 2023 72.90 74.17 71.35 71.54 70.71 417,100
Dec 19, 2023 72.30 73.97 72.07 73.18 72.33 376,300
Dec 18, 2023 73.68 73.68 71.40 72.01 71.17 431,200
Dec 15, 2023 74.13 74.16 72.09 72.87 72.02 2,130,400
Dec 14, 2023 72.87 75.19 72.11 74.46 73.60 916,300
Dec 13, 2023 65.93 70.67 65.05 70.54 69.72 671,700
Dec 12, 2023 65.75 65.99 64.83 65.69 64.93 429,900
Dec 11, 2023 65.27 65.89 65.04 65.60 64.84 360,200
Dec 8, 2023 65.19 66.60 64.74 65.68 64.92 255,400
Dec 7, 2023 63.41 65.60 62.93 65.44 64.68 324,400
Dec 6, 2023 63.67 65.30 62.48 62.85 62.12 349,900
Dec 5, 2023 63.30 63.50 62.28 62.76 62.03 505,700
Dec 4, 2023 61.98 64.17 61.98 63.75 63.01 404,700
Dec 1, 2023 57.83 62.66 57.31 62.60 61.87 682,300
Nov 30, 2023 58.00 58.74 57.09 58.07 57.40 390,900
Nov 29, 2023 0.70 Dividend
Nov 29, 2023 56.50 59.50 56.50 57.80 57.13 710,200
Nov 28, 2023 55.99 56.64 55.18 56.64 55.29 304,800
Nov 27, 2023 55.53 56.22 55.01 56.21 54.87 319,800
Nov 24, 2023 55.70 56.34 55.57 55.93 54.60 112,700
Nov 22, 2023 56.27 56.49 55.11 55.60 54.28 271,600
Nov 21, 2023 56.21 56.58 55.27 55.31 53.99 203,700
Nov 20, 2023 57.03 57.26 56.00 56.81 55.46 268,300
Nov 17, 2023 56.87 57.17 56.00 56.81 55.46 293,700
Nov 16, 2023 56.97 56.97 55.52 56.16 54.82 255,500
Nov 15, 2023 56.80 58.43 56.80 57.15 55.79 413,400
Nov 14, 2023 54.98 58.27 54.77 56.76 55.41 705,100
Nov 13, 2023 51.75 53.06 51.18 52.66 51.41 363,900
Nov 10, 2023 52.86 53.08 51.24 52.06 50.82 290,600
Nov 9, 2023 52.60 53.19 51.79 52.46 51.21 480,700
Nov 8, 2023 53.17 53.22 52.28 52.76 51.50 289,800
Nov 7, 2023 54.43 54.50 53.30 53.32 52.05 263,500
Nov 6, 2023 55.52 56.49 54.17 54.57 53.27 458,300
Nov 3, 2023 54.82 56.77 54.01 55.78 54.45 801,700
Nov 2, 2023 51.50 53.59 51.07 53.16 51.89 622,500
Nov 1, 2023 49.78 50.60 48.84 50.54 49.34 385,300
Oct 31, 2023 49.44 49.81 48.84 49.39 48.21 243,800
Oct 30, 2023 49.32 49.93 49.09 49.36 48.18 401,300
Oct 27, 2023 48.91 48.91 47.34 48.55 47.39 436,200
Oct 26, 2023 47.75 48.97 47.15 48.81 47.65 416,900
Oct 25, 2023 47.79 47.79 46.31 47.15 46.03 405,200
Oct 24, 2023 48.62 48.72 47.27 48.13 46.98 499,100
Oct 23, 2023 48.00 49.67 46.98 47.78 46.64 1,068,600
Oct 20, 2023 47.70 47.70 45.56 45.69 44.60 777,500
Oct 19, 2023 49.14 49.64 47.81 48.01 46.87 466,900
Oct 18, 2023 50.38 50.51 48.73 48.98 47.81 444,700
Oct 17, 2023 49.50 51.75 49.50 51.07 49.85 562,400
Oct 16, 2023 49.05 50.76 49.05 50.08 48.89 522,200
Oct 13, 2023 49.97 50.06 48.20 48.48 47.33 379,000
Oct 12, 2023 50.56 50.56 49.24 49.58 48.40 315,700
Oct 11, 2023 50.29 51.23 49.42 50.26 49.06 323,000
Oct 10, 2023 49.24 50.69 48.75 49.86 48.67 402,200
Oct 9, 2023 47.49 48.86 47.43 48.60 47.44 335,500
Oct 6, 2023 47.26 48.69 46.44 48.15 47.00 444,100
Oct 5, 2023 47.14 48.56 46.88 48.17 47.02 402,300
Oct 4, 2023 46.82 47.50 45.92 47.26 46.13 322,700
Oct 3, 2023 48.26 48.31 46.71 46.94 45.82 382,400
Oct 2, 2023 49.51 49.88 48.42 48.63 47.47 490,400
Sep 29, 2023 49.25 50.61 48.75 49.69 48.51 582,000
Sep 28, 2023 47.22 49.53 47.22 48.68 47.52 573,000
Sep 27, 2023 47.78 48.13 46.81 47.41 46.28 419,000
Sep 26, 2023 47.78 49.23 47.40 47.44 46.31 381,100
Sep 25, 2023 48.42 49.08 48.14 48.47 47.32 323,800
Sep 22, 2023 49.00 49.06 48.17 48.59 47.43 304,200
Sep 21, 2023 49.49 49.78 48.72 48.95 47.78 285,900
Sep 20, 2023 51.27 51.73 49.83 49.94 48.75 321,400
Sep 19, 2023 50.40 51.10 49.77 50.73 49.52 338,300
Sep 18, 2023 50.51 50.64 49.51 50.27 49.07 410,900
Sep 15, 2023 49.70 51.08 49.37 50.71 49.50 1,392,300
Sep 14, 2023 49.70 50.18 49.23 50.15 48.96 373,400
Sep 13, 2023 49.12 49.12 47.70 48.92 47.75 360,500
Sep 12, 2023 49.06 49.39 48.21 49.24 48.07 388,700
Sep 11, 2023 49.93 50.39 48.68 48.85 47.69 400,600
Sep 8, 2023 50.04 50.34 49.08 49.85 48.66 327,600
Sep 7, 2023 50.33 50.63 49.51 49.75 48.56 302,500
Sep 6, 2023 52.68 53.52 50.48 50.69 49.48 527,200
Sep 5, 2023 54.56 54.77 52.76 52.84 51.58 369,700
Sep 1, 2023 54.25 55.70 54.08 55.14 53.83 319,900
Aug 31, 2023 53.34 54.05 53.17 53.74 52.46 269,300
Aug 30, 2023 0.70 Dividend
Aug 30, 2023 53.23 53.86 53.01 53.56 52.28 288,600
Aug 29, 2023 53.51 54.08 52.93 54.05 52.08 304,900
Aug 28, 2023 52.61 53.82 52.10 53.51 51.56 336,500
Aug 25, 2023 53.93 54.20 51.86 52.02 50.12 554,100
Aug 24, 2023 52.79 54.03 52.76 53.80 51.84 303,400
Aug 23, 2023 52.19 53.80 51.74 53.25 51.31 328,500
Aug 22, 2023 53.60 53.89 51.80 52.03 50.13 511,300
Aug 21, 2023 54.28 54.28 51.80 53.18 51.24 784,600
Aug 18, 2023 53.77 54.93 53.35 54.19 52.21 435,300
Aug 17, 2023 52.81 54.90 52.75 54.39 52.41 724,300
Aug 16, 2023 52.30 52.56 51.25 52.48 50.57 519,900
Aug 15, 2023 53.32 53.85 52.17 52.20 50.30 722,400
Aug 14, 2023 55.50 55.85 54.77 54.83 52.83 522,900
Aug 11, 2023 55.33 57.26 55.33 56.16 54.11 380,100
Aug 10, 2023 55.00 56.91 54.63 56.21 54.16 662,400
Aug 9, 2023 54.78 55.76 54.17 54.78 52.78 491,700
Aug 8, 2023 53.80 55.34 52.21 55.12 53.11 421,200
Aug 7, 2023 55.04 55.72 54.68 55.56 53.53 312,700
Aug 4, 2023 53.46 55.34 53.07 55.10 53.09 433,500
Aug 3, 2023 53.72 54.56 52.54 53.73 51.77 504,000
Aug 2, 2023 54.23 54.81 53.50 54.13 52.16 575,000
Aug 1, 2023 56.76 56.76 54.75 55.51 53.49 452,500
Jul 31, 2023 57.24 57.94 56.32 57.13 55.05 508,100
Jul 28, 2023 57.01 58.07 56.20 57.15 55.07 499,100
Jul 27, 2023 57.68 58.63 56.18 56.27 54.22 795,800
Jul 26, 2023 55.57 57.78 55.40 57.47 55.37 1,059,600
Jul 25, 2023 56.64 57.73 54.22 54.83 52.83 1,686,200
Jul 24, 2023 54.68 57.35 53.70 57.21 55.12 1,394,700
Jul 21, 2023 54.55 54.93 53.58 53.69 51.73 886,100
Jul 20, 2023 53.78 54.93 53.21 53.89 51.92 1,431,300
Jul 19, 2023 52.79 54.36 52.17 53.99 52.02 1,420,900
Jul 18, 2023 48.37 52.82 48.37 52.58 50.66 1,384,000
Jul 17, 2023 46.92 48.51 46.56 48.16 46.40 658,400
Jul 14, 2023 47.61 47.62 46.09 47.18 45.46 810,700
Jul 13, 2023 46.58 47.34 45.55 47.27 45.55 634,500
Jul 12, 2023 45.47 46.86 45.47 46.45 44.76 939,800
Jul 11, 2023 42.74 44.99 42.72 44.81 43.18 956,400
Jul 10, 2023 42.16 44.06 41.67 43.15 41.58 686,700
Jul 7, 2023 40.75 42.40 40.58 41.92 40.39 820,500
Jul 6, 2023 41.25 41.28 39.02 40.62 39.14 1,222,600
Jul 5, 2023 41.89 42.85 41.25 42.13 40.59 711,000
Jul 3, 2023 41.74 43.33 41.54 42.46 40.91 792,800
Jun 30, 2023 42.68 42.75 41.21 41.23 39.73 761,800
Jun 29, 2023 42.50 43.49 42.08 42.29 40.75 765,700
Jun 28, 2023 42.39 42.46 41.51 42.03 40.50 445,800
Jun 27, 2023 42.58 44.00 41.84 42.58 41.03 630,400
Jun 26, 2023 41.40 42.88 41.39 42.59 41.04 1,253,100
Jun 23, 2023 42.66 43.32 40.34 41.15 39.65 5,182,500
Jun 22, 2023 44.36 44.36 41.68 43.00 41.43 1,144,500
Jun 21, 2023 45.48 45.71 44.42 44.48 42.86 550,900
Jun 20, 2023 46.00 46.23 45.03 45.82 44.15 755,700
Jun 16, 2023 45.98 46.90 44.59 46.63 44.93 3,094,400
Jun 15, 2023 44.50 46.25 44.29 45.89 44.22 555,900
Jun 14, 2023 46.56 46.86 44.21 44.71 43.08 763,300
Jun 13, 2023 45.34 47.20 44.95 46.27 44.58 570,900
Jun 12, 2023 45.70 47.74 45.03 45.36 43.71 789,600
Jun 9, 2023 47.50 47.50 45.36 45.64 43.98 525,700
Jun 8, 2023 47.03 47.57 45.17 47.42 45.69 940,600
Jun 7, 2023 44.75 48.16 44.51 47.66 45.92 1,369,400
Jun 6, 2023 41.50 45.50 41.25 44.88 43.24 1,159,100
Jun 5, 2023 43.10 43.37 40.83 41.80 40.28 829,400
Jun 2, 2023 41.07 43.49 40.64 43.39 41.81 1,290,400
Jun 1, 2023 39.76 41.18 39.05 40.00 38.54 8,430,600
May 31, 2023 39.57 40.15 38.02 39.15 37.72 1,212,600
May 30, 2023 0.70 Dividend
May 30, 2023 39.12 40.49 37.14 40.01 38.55 2,091,900
May 26, 2023 41.01 41.27 38.44 39.22 37.12 2,115,800
May 25, 2023 39.41 39.93 37.92 39.55 37.43 755,100
May 24, 2023 40.36 40.83 38.55 39.64 37.51 986,000
May 23, 2023 40.78 42.46 40.34 40.47 38.30 1,167,400
May 22, 2023 37.87 40.66 37.87 40.60 38.42 1,260,100
May 19, 2023 39.09 39.37 37.18 37.75 35.72 1,358,500
May 18, 2023 38.50 39.67 37.60 38.77 36.69 1,264,800
May 17, 2023 35.68 38.91 35.68 38.59 36.52 1,638,700
May 16, 2023 34.23 36.91 34.20 34.92 33.05 1,803,100
May 15, 2023 34.24 36.00 33.83 34.54 32.69 1,782,600
May 12, 2023 35.43 35.83 30.83 33.56 31.76 4,209,800
May 11, 2023 38.20 38.49 34.57 35.01 33.13 2,315,100
May 10, 2023 42.01 42.35 38.77 39.00 36.91 1,409,900
May 9, 2023 42.44 42.88 41.03 41.17 38.96 650,100
May 8, 2023 45.00 45.07 42.75 43.04 40.73 762,600
May 5, 2023 42.69 44.08 41.13 43.71 41.36 970,500
May 4, 2023 43.50 43.71 39.47 40.65 38.47 2,291,600
May 3, 2023 44.50 47.42 44.21 44.80 42.40 1,078,600
May 2, 2023 47.88 47.88 42.63 44.01 41.65 1,680,000
May 1, 2023 48.37 48.82 47.36 47.80 45.23 737,600
Apr 28, 2023 46.87 48.52 46.82 48.43 45.83 703,300
Apr 27, 2023 47.09 47.73 46.72 47.06 44.53 483,100
Apr 26, 2023 47.89 48.25 46.50 46.92 44.40 453,600
Apr 25, 2023 48.86 49.43 47.75 47.77 45.21 482,600
Apr 24, 2023 47.63 51.58 47.63 49.63 46.97 1,364,300
Apr 21, 2023 49.60 49.60 48.33 48.80 46.18 650,500
Apr 20, 2023 49.00 49.89 48.79 49.68 47.01 422,600

Related Tickers

FHB First Hawaiian, Inc.
21.00
+2.29%
 
CPF Central Pacific Financial Corp.
19.29
+3.16%
 
TBNK Territorial Bancorp Inc.
7.20
+2.42%
 
CFR Cullen/Frost Bankers, Inc.
111.55
+2.26%
 
CBU Community Bank System, Inc.
44.50
+4.76%
 
CCBG Capital City Bank Group, Inc.
27.09
+4.15%
 
CADE Cadence Bank
27.17
+3.03%
 
CATY Cathay General Bancorp
36.00
+3.87%
 
IBTX Independent Bank Group, Inc.
41.60
+3.69%
 
MBCN Middlefield Banc Corp.
22.29
+0.68%