UK markets open in 14 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,223.74 +22.47 (+0.13%) CRUDE OIL
82.87 +0.06 (+0.07%) GOLD FUTURES
2,332.30 -6.10 (-0.26%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,393.61 -2,036.79 (-3.81%)
Bank of Hawaii Corporation (BOH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 57.59 | 58.80 | 57.58 | 58.67 | 58.67 | 186,700 |
| 23 Apr 2024 | 57.19 | 58.71 | 57.19 | 58.20 | 58.20 | 334,500 |
| 22 Apr 2024 | 57.71 | 59.30 | 56.02 | 58.41 | 58.41 | 804,700 |
| 19 Apr 2024 | 56.17 | 58.68 | 56.17 | 58.40 | 58.40 | 550,400 |
| 18 Apr 2024 | 56.29 | 57.09 | 56.00 | 56.38 | 56.38 | 237,600 |
| 17 Apr 2024 | 57.13 | 57.53 | 56.25 | 56.25 | 56.25 | 280,800 |
| 16 Apr 2024 | 57.83 | 58.17 | 56.48 | 56.56 | 56.56 | 478,300 |
| 15 Apr 2024 | 58.43 | 59.45 | 57.42 | 58.36 | 58.36 | 333,800 |
| 12 Apr 2024 | 58.01 | 58.54 | 57.57 | 58.28 | 58.28 | 195,900 |
| 11 Apr 2024 | 59.59 | 59.59 | 58.35 | 58.57 | 58.57 | 423,600 |
| 10 Apr 2024 | 59.99 | 60.01 | 58.38 | 59.14 | 59.14 | 350,800 |
| 09 Apr 2024 | 61.21 | 62.38 | 60.60 | 62.09 | 62.09 | 193,900 |
| 08 Apr 2024 | 59.99 | 61.25 | 59.62 | 61.02 | 61.02 | 198,900 |
| 05 Apr 2024 | 59.42 | 60.21 | 59.24 | 59.32 | 59.32 | 204,500 |
| 04 Apr 2024 | 60.61 | 61.45 | 59.50 | 59.79 | 59.79 | 161,300 |
| 03 Apr 2024 | 59.42 | 60.17 | 59.42 | 59.66 | 59.66 | 178,000 |
| 02 Apr 2024 | 60.31 | 60.31 | 59.32 | 59.86 | 59.86 | 220,300 |
| 01 Apr 2024 | 62.53 | 62.53 | 60.68 | 60.91 | 60.91 | 179,400 |
| 28 Mar 2024 | 62.32 | 63.00 | 61.99 | 62.39 | 62.39 | 269,000 |
| 27 Mar 2024 | 60.51 | 62.41 | 60.37 | 62.40 | 62.40 | 260,700 |
| 26 Mar 2024 | 61.11 | 61.11 | 59.93 | 59.96 | 59.96 | 148,900 |
| 25 Mar 2024 | 60.35 | 61.30 | 60.35 | 60.46 | 60.46 | 148,800 |
| 22 Mar 2024 | 62.32 | 62.32 | 60.05 | 60.10 | 60.10 | 195,800 |
| 21 Mar 2024 | 61.65 | 62.66 | 61.26 | 62.03 | 62.03 | 255,800 |
| 20 Mar 2024 | 59.10 | 61.78 | 59.10 | 61.15 | 61.15 | 288,600 |
| 19 Mar 2024 | 59.10 | 60.28 | 59.10 | 59.44 | 59.44 | 252,600 |
| 18 Mar 2024 | 59.14 | 59.63 | 58.60 | 59.36 | 59.36 | 305,600 |
| 15 Mar 2024 | 59.14 | 60.47 | 59.14 | 59.30 | 59.30 | 1,080,400 |
| 14 Mar 2024 | 60.70 | 60.82 | 59.04 | 59.40 | 59.40 | 272,900 |
| 13 Mar 2024 | 61.30 | 62.43 | 61.12 | 61.36 | 61.36 | 200,900 |
| 12 Mar 2024 | 62.11 | 62.57 | 60.87 | 61.47 | 61.47 | 253,700 |
| 11 Mar 2024 | 62.80 | 63.33 | 62.08 | 62.23 | 62.23 | 298,900 |
| 08 Mar 2024 | 63.30 | 64.35 | 62.44 | 62.76 | 62.76 | 300,200 |
| 07 Mar 2024 | 63.33 | 63.77 | 62.70 | 63.19 | 63.19 | 251,900 |
| 06 Mar 2024 | 63.16 | 64.29 | 61.82 | 62.50 | 62.50 | 413,400 |
| 05 Mar 2024 | 59.93 | 63.62 | 59.93 | 63.24 | 63.24 | 406,400 |
| 04 Mar 2024 | 60.91 | 61.73 | 59.84 | 60.17 | 60.17 | 325,400 |
| 01 Mar 2024 | 59.76 | 60.20 | 58.38 | 60.13 | 60.13 | 217,100 |
| 29 Feb 2024 | 59.66 | 60.66 | 59.23 | 60.28 | 60.28 | 376,100 |
| 28 Feb 2024 | 58.95 | 59.75 | 58.50 | 58.52 | 58.52 | 369,800 |
| 28 Feb 2024 | 0.7 Dividend | |||||
| 27 Feb 2024 | 60.98 | 61.46 | 60.03 | 60.30 | 59.60 | 217,800 |
| 26 Feb 2024 | 60.79 | 61.64 | 60.01 | 60.44 | 59.74 | 163,900 |
| 23 Feb 2024 | 61.32 | 61.88 | 60.65 | 61.20 | 60.49 | 136,800 |
| 22 Feb 2024 | 61.00 | 61.76 | 60.88 | 61.45 | 60.74 | 250,400 |
| 21 Feb 2024 | 61.68 | 61.81 | 61.06 | 61.38 | 60.67 | 258,700 |
| 20 Feb 2024 | 61.39 | 62.38 | 61.39 | 61.73 | 61.01 | 218,000 |
| 16 Feb 2024 | 61.87 | 63.02 | 61.60 | 62.48 | 61.75 | 237,300 |
| 15 Feb 2024 | 61.13 | 63.50 | 61.01 | 63.09 | 62.36 | 331,900 |
| 14 Feb 2024 | 60.89 | 61.36 | 59.65 | 60.64 | 59.94 | 265,800 |
| 13 Feb 2024 | 59.48 | 60.11 | 58.44 | 59.86 | 59.17 | 460,300 |
| 12 Feb 2024 | 61.65 | 63.01 | 61.49 | 61.87 | 61.15 | 298,100 |
| 09 Feb 2024 | 61.31 | 62.20 | 60.64 | 61.72 | 61.00 | 471,400 |
| 08 Feb 2024 | 60.00 | 61.13 | 59.96 | 61.12 | 60.41 | 316,900 |
| 07 Feb 2024 | 60.84 | 61.07 | 58.96 | 60.29 | 59.59 | 362,000 |
| 06 Feb 2024 | 60.98 | 61.59 | 60.14 | 60.44 | 59.74 | 328,200 |
| 05 Feb 2024 | 61.05 | 61.58 | 59.81 | 60.98 | 60.27 | 439,300 |
| 02 Feb 2024 | 60.79 | 62.71 | 60.36 | 61.91 | 61.19 | 716,800 |
| 01 Feb 2024 | 63.70 | 64.26 | 59.99 | 62.27 | 61.55 | 455,000 |
| 31 Jan 2024 | 63.50 | 66.56 | 62.85 | 63.23 | 62.50 | 426,000 |
| 30 Jan 2024 | 66.05 | 66.69 | 65.74 | 66.01 | 65.24 | 250,400 |
| 29 Jan 2024 | 65.07 | 66.74 | 64.62 | 66.70 | 65.93 | 394,500 |
| 26 Jan 2024 | 65.09 | 66.34 | 64.53 | 64.80 | 64.05 | 292,100 |
| 25 Jan 2024 | 64.44 | 65.30 | 62.61 | 64.82 | 64.07 | 784,600 |
| 24 Jan 2024 | 65.49 | 66.52 | 63.29 | 63.46 | 62.72 | 878,400 |
| 23 Jan 2024 | 67.89 | 68.21 | 64.50 | 64.53 | 63.78 | 742,300 |
| 22 Jan 2024 | 66.49 | 69.41 | 66.27 | 68.19 | 67.40 | 746,700 |
| 19 Jan 2024 | 67.09 | 68.23 | 66.15 | 68.20 | 67.41 | 356,200 |
| 18 Jan 2024 | 66.95 | 67.52 | 66.07 | 67.02 | 66.24 | 269,400 |
| 17 Jan 2024 | 65.39 | 67.18 | 64.97 | 66.42 | 65.65 | 249,700 |
| 16 Jan 2024 | 67.06 | 68.57 | 66.80 | 66.96 | 66.18 | 253,700 |
| 12 Jan 2024 | 69.44 | 69.75 | 67.60 | 68.29 | 67.50 | 306,300 |
| 11 Jan 2024 | 68.74 | 68.77 | 66.85 | 68.63 | 67.83 | 520,600 |
| 10 Jan 2024 | 70.00 | 70.49 | 69.02 | 69.37 | 68.56 | 448,200 |
| 09 Jan 2024 | 69.73 | 70.63 | 69.15 | 70.30 | 69.48 | 278,300 |
| 08 Jan 2024 | 70.07 | 70.75 | 69.98 | 70.38 | 69.56 | 267,300 |
| 05 Jan 2024 | 68.93 | 70.85 | 68.93 | 70.44 | 69.62 | 291,400 |
| 04 Jan 2024 | 69.68 | 70.71 | 69.66 | 69.84 | 69.03 | 295,400 |
| 03 Jan 2024 | 71.33 | 71.34 | 68.76 | 69.82 | 69.01 | 375,000 |
| 02 Jan 2024 | 71.47 | 73.73 | 71.10 | 72.56 | 71.72 | 238,600 |
| 29 Dec 2023 | 73.60 | 73.95 | 72.37 | 72.46 | 71.62 | 299,500 |
| 28 Dec 2023 | 73.49 | 74.65 | 73.36 | 73.96 | 73.10 | 189,300 |
| 27 Dec 2023 | 74.23 | 74.70 | 73.73 | 74.30 | 73.44 | 388,900 |
| 26 Dec 2023 | 72.85 | 74.70 | 72.72 | 74.29 | 73.43 | 220,100 |
| 22 Dec 2023 | 72.98 | 73.86 | 72.58 | 72.67 | 71.83 | 220,500 |
| 21 Dec 2023 | 72.31 | 72.85 | 71.76 | 72.44 | 71.60 | 291,800 |
| 20 Dec 2023 | 72.90 | 74.17 | 71.35 | 71.54 | 70.71 | 417,100 |
| 19 Dec 2023 | 72.30 | 73.97 | 72.07 | 73.18 | 72.33 | 376,300 |
| 18 Dec 2023 | 73.68 | 73.68 | 71.40 | 72.01 | 71.17 | 431,200 |
| 15 Dec 2023 | 74.13 | 74.16 | 72.09 | 72.87 | 72.02 | 2,130,400 |
| 14 Dec 2023 | 72.87 | 75.19 | 72.11 | 74.46 | 73.60 | 916,300 |
| 13 Dec 2023 | 65.93 | 70.67 | 65.05 | 70.54 | 69.72 | 671,700 |
| 12 Dec 2023 | 65.75 | 65.99 | 64.83 | 65.69 | 64.93 | 429,900 |
| 11 Dec 2023 | 65.27 | 65.89 | 65.04 | 65.60 | 64.84 | 360,200 |
| 08 Dec 2023 | 65.19 | 66.60 | 64.74 | 65.68 | 64.92 | 255,400 |
| 07 Dec 2023 | 63.41 | 65.60 | 62.93 | 65.44 | 64.68 | 324,400 |
| 06 Dec 2023 | 63.67 | 65.30 | 62.48 | 62.85 | 62.12 | 349,900 |
| 05 Dec 2023 | 63.30 | 63.50 | 62.28 | 62.76 | 62.03 | 505,700 |
| 04 Dec 2023 | 61.98 | 64.17 | 61.98 | 63.75 | 63.01 | 404,700 |
| 01 Dec 2023 | 57.83 | 62.66 | 57.31 | 62.60 | 61.87 | 682,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.