Bank of Hawaii Corporation (BOH)
NYSE: BOH · Real-Time Price · USD
66.51
-0.11 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bank of Hawaii Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.18 | 66.93 | 66.16 | 66.51 | 66.51 | -0.17% | 205,895 |
| Dec 4, 2025 | 66.06 | 67.13 | 65.88 | 66.62 | 66.62 | 0.95% | 309,304 |
| Dec 3, 2025 | 65.38 | 66.38 | 65.29 | 65.99 | 65.99 | 0.83% | 434,348 |
| Dec 2, 2025 | 66.45 | 66.45 | 65.45 | 65.45 | 65.45 | -1.16% | 288,507 |
| Dec 1, 2025 | 64.88 | 66.49 | 64.88 | 66.22 | 66.22 | 1.04% | 340,511 |
| Nov 28, 2025 | 65.89 | 66.13 | 65.23 | 65.54 | 65.54 | -1.30% | 205,860 |
| Nov 26, 2025 | 66.40 | 67.31 | 66.38 | 66.40 | 65.70 | -0.72% | 567,738 |
| Nov 25, 2025 | 65.73 | 67.45 | 65.73 | 66.88 | 66.17 | 2.56% | 375,942 |
| Nov 24, 2025 | 64.93 | 65.52 | 64.22 | 65.21 | 64.52 | 0.17% | 393,754 |
| Nov 21, 2025 | 64.16 | 65.85 | 63.85 | 65.10 | 64.41 | 2.20% | 491,958 |
| Nov 20, 2025 | 64.10 | 65.14 | 63.40 | 63.70 | 63.03 | -0.13% | 240,671 |
| Nov 19, 2025 | 63.66 | 63.89 | 63.17 | 63.78 | 63.11 | 0.68% | 288,146 |
| Nov 18, 2025 | 62.54 | 63.83 | 62.54 | 63.35 | 62.68 | 0.41% | 269,893 |
| Nov 17, 2025 | 65.91 | 65.98 | 63.06 | 63.09 | 62.42 | -4.38% | 458,385 |
| Nov 14, 2025 | 65.90 | 66.05 | 64.81 | 65.98 | 65.28 | -0.02% | 292,673 |
| Nov 13, 2025 | 65.82 | 66.76 | 65.60 | 65.99 | 65.29 | -0.44% | 269,304 |
| Nov 12, 2025 | 66.58 | 67.32 | 66.28 | 66.28 | 65.58 | -0.50% | 315,832 |
| Nov 11, 2025 | 66.40 | 66.75 | 66.03 | 66.61 | 65.91 | 1.05% | 398,253 |
| Nov 10, 2025 | 65.55 | 66.52 | 64.99 | 65.92 | 65.23 | 0.38% | 439,417 |
| Nov 7, 2025 | 64.82 | 65.68 | 64.05 | 65.67 | 64.98 | 1.58% | 281,875 |
| Nov 6, 2025 | 65.21 | 65.60 | 64.42 | 64.65 | 63.97 | -1.39% | 323,697 |
| Nov 5, 2025 | 64.54 | 65.88 | 64.13 | 65.56 | 64.87 | 1.64% | 322,180 |
| Nov 4, 2025 | 64.79 | 64.95 | 64.21 | 64.50 | 63.82 | -1.06% | 343,736 |
| Nov 3, 2025 | 64.46 | 65.23 | 63.55 | 65.19 | 64.50 | 0.40% | 409,778 |
| Oct 31, 2025 | 64.58 | 65.02 | 63.89 | 64.93 | 64.25 | -0.02% | 445,398 |
| Oct 30, 2025 | 64.22 | 65.26 | 64.22 | 64.94 | 64.26 | 0.81% | 557,616 |
| Oct 29, 2025 | 65.24 | 66.08 | 64.10 | 64.42 | 63.74 | -1.71% | 615,618 |
| Oct 28, 2025 | 64.66 | 65.95 | 63.60 | 65.54 | 64.85 | 2.29% | 736,273 |
| Oct 27, 2025 | 65.85 | 66.29 | 62.51 | 64.07 | 63.39 | 0.27% | 1,100,644 |
| Oct 24, 2025 | 62.84 | 64.50 | 62.67 | 63.90 | 63.23 | 2.57% | 758,587 |
| Oct 23, 2025 | 61.90 | 62.48 | 60.96 | 62.30 | 61.64 | 1.17% | 383,026 |
| Oct 22, 2025 | 61.95 | 62.53 | 61.34 | 61.58 | 60.93 | -0.26% | 431,073 |
| Oct 21, 2025 | 61.66 | 62.18 | 61.54 | 61.74 | 61.09 | -0.13% | 279,053 |
| Oct 20, 2025 | 61.39 | 62.22 | 61.19 | 61.82 | 61.17 | 1.13% | 338,991 |
| Oct 17, 2025 | 60.28 | 61.22 | 59.98 | 61.13 | 60.49 | 2.19% | 652,002 |
| Oct 16, 2025 | 62.32 | 62.57 | 59.36 | 59.82 | 59.19 | -4.61% | 878,399 |
| Oct 15, 2025 | 64.31 | 64.46 | 62.04 | 62.71 | 62.05 | -2.41% | 657,246 |
| Oct 14, 2025 | 63.22 | 64.54 | 62.99 | 64.26 | 63.58 | 1.24% | 564,710 |
| Oct 13, 2025 | 63.07 | 63.53 | 62.43 | 63.47 | 62.80 | 1.55% | 345,038 |
| Oct 10, 2025 | 65.06 | 65.36 | 62.37 | 62.50 | 61.84 | -3.33% | 438,068 |
| Oct 9, 2025 | 65.09 | 65.14 | 64.10 | 64.65 | 63.97 | -0.51% | 283,009 |
| Oct 8, 2025 | 65.37 | 65.51 | 64.55 | 64.98 | 64.29 | -0.60% | 334,556 |
| Oct 7, 2025 | 65.68 | 66.64 | 65.32 | 65.37 | 64.68 | -0.53% | 297,110 |
| Oct 6, 2025 | 65.77 | 66.32 | 64.92 | 65.72 | 65.03 | 1.11% | 262,810 |
| Oct 3, 2025 | 64.87 | 65.65 | 64.54 | 65.00 | 64.31 | 0.60% | 268,560 |
| Oct 2, 2025 | 64.73 | 65.03 | 64.20 | 64.61 | 63.93 | -0.48% | 263,066 |
| Oct 1, 2025 | 65.33 | 65.46 | 64.64 | 64.92 | 64.24 | -1.10% | 212,347 |
| Sep 30, 2025 | 65.69 | 65.94 | 64.58 | 65.64 | 64.95 | 0.11% | 211,068 |
| Sep 29, 2025 | 65.73 | 65.73 | 64.88 | 65.57 | 64.88 | -0.35% | 284,588 |
| Sep 26, 2025 | 65.96 | 66.31 | 65.46 | 65.80 | 65.11 | 0.24% | 196,072 |
| Sep 25, 2025 | 66.09 | 66.09 | 65.37 | 65.64 | 64.95 | -0.73% | 230,706 |
| Sep 24, 2025 | 65.96 | 66.59 | 65.86 | 66.12 | 65.42 | 0.09% | 247,694 |
| Sep 23, 2025 | 65.83 | 67.17 | 65.83 | 66.06 | 65.36 | 0.66% | 398,179 |
| Sep 22, 2025 | 66.42 | 66.75 | 65.51 | 65.63 | 64.94 | -1.46% | 291,711 |
| Sep 19, 2025 | 68.02 | 68.02 | 66.23 | 66.60 | 65.90 | -2.03% | 1,066,314 |
| Sep 18, 2025 | 67.17 | 68.55 | 67.01 | 67.98 | 67.26 | 1.57% | 950,539 |
| Sep 17, 2025 | 65.85 | 68.54 | 65.48 | 66.93 | 66.22 | 1.78% | 394,764 |
| Sep 16, 2025 | 66.44 | 66.64 | 65.19 | 65.76 | 65.07 | -1.29% | 270,019 |
| Sep 15, 2025 | 68.05 | 68.32 | 66.46 | 66.62 | 65.92 | -2.06% | 321,744 |
| Sep 12, 2025 | 68.55 | 68.82 | 67.92 | 68.02 | 67.30 | -1.18% | 314,500 |
| Sep 11, 2025 | 67.97 | 68.96 | 67.70 | 68.83 | 68.10 | 1.31% | 536,565 |
| Sep 10, 2025 | 68.01 | 68.58 | 67.09 | 67.94 | 67.22 | -0.26% | 417,445 |
| Sep 9, 2025 | 68.28 | 68.28 | 67.45 | 68.12 | 67.40 | -0.22% | 314,403 |
| Sep 8, 2025 | 68.18 | 68.29 | 67.07 | 68.27 | 67.55 | -0.06% | 244,243 |
| Sep 5, 2025 | 69.28 | 70.20 | 68.07 | 68.31 | 67.59 | -0.80% | 469,093 |
| Sep 4, 2025 | 67.70 | 68.88 | 67.44 | 68.86 | 68.13 | 1.97% | 296,840 |
| Sep 3, 2025 | 66.83 | 67.70 | 66.73 | 67.53 | 66.82 | 0.90% | 309,972 |
| Sep 2, 2025 | 67.24 | 67.57 | 66.58 | 66.93 | 66.22 | -1.75% | 319,608 |
| Aug 29, 2025 | 67.82 | 68.68 | 67.81 | 68.12 | 67.40 | -0.58% | 357,602 |
| Aug 28, 2025 | 69.22 | 69.22 | 68.07 | 68.52 | 67.11 | -0.28% | 250,363 |
| Aug 27, 2025 | 68.41 | 69.22 | 68.20 | 68.71 | 67.29 | 0.28% | 246,621 |
| Aug 26, 2025 | 67.89 | 68.93 | 67.54 | 68.52 | 67.11 | 0.88% | 300,660 |
| Aug 25, 2025 | 68.28 | 68.59 | 67.67 | 67.92 | 66.52 | -1.11% | 464,532 |
| Aug 22, 2025 | 65.92 | 69.20 | 65.69 | 68.68 | 67.26 | 4.79% | 582,333 |
| Aug 21, 2025 | 65.25 | 65.67 | 65.20 | 65.54 | 64.19 | -0.12% | 236,322 |
| Aug 20, 2025 | 65.96 | 66.16 | 65.24 | 65.62 | 64.26 | -0.20% | 337,145 |
| Aug 19, 2025 | 64.88 | 65.81 | 64.88 | 65.75 | 64.39 | 1.37% | 527,311 |
| Aug 18, 2025 | 65.30 | 65.30 | 64.57 | 64.86 | 63.52 | -0.75% | 313,632 |
| Aug 15, 2025 | 67.04 | 67.04 | 65.31 | 65.35 | 64.00 | -2.23% | 204,892 |
| Aug 14, 2025 | 66.12 | 66.92 | 65.70 | 66.84 | 65.46 | -0.33% | 362,212 |
| Aug 13, 2025 | 65.68 | 67.16 | 65.68 | 67.06 | 65.68 | 2.23% | 377,082 |
| Aug 12, 2025 | 63.74 | 65.84 | 63.68 | 65.60 | 64.25 | 3.73% | 410,284 |
| Aug 11, 2025 | 63.36 | 63.48 | 62.74 | 63.24 | 61.93 | -0.03% | 339,044 |
| Aug 8, 2025 | 62.78 | 63.33 | 62.36 | 63.26 | 61.95 | 1.57% | 509,348 |
| Aug 7, 2025 | 63.14 | 63.20 | 62.19 | 62.28 | 60.99 | -0.54% | 420,579 |
| Aug 6, 2025 | 63.15 | 63.15 | 62.26 | 62.62 | 61.33 | -0.84% | 346,604 |
| Aug 5, 2025 | 62.69 | 63.17 | 61.78 | 63.15 | 61.85 | 0.94% | 390,614 |
| Aug 4, 2025 | 61.12 | 62.72 | 60.70 | 62.56 | 61.27 | 1.97% | 477,092 |
| Aug 1, 2025 | 61.16 | 62.01 | 60.32 | 61.35 | 60.08 | -0.86% | 619,144 |
| Jul 31, 2025 | 61.42 | 62.33 | 61.23 | 61.88 | 60.60 | -0.51% | 395,240 |
| Jul 30, 2025 | 62.52 | 63.45 | 61.86 | 62.20 | 60.92 | -0.65% | 637,925 |
| Jul 29, 2025 | 62.63 | 63.16 | 61.91 | 62.61 | 61.32 | -0.41% | 1,245,463 |
| Jul 28, 2025 | 65.30 | 65.50 | 61.40 | 62.87 | 61.57 | -4.29% | 1,148,433 |
| Jul 25, 2025 | 66.06 | 66.27 | 65.22 | 65.69 | 64.33 | -0.47% | 407,969 |
| Jul 24, 2025 | 66.81 | 67.58 | 65.86 | 66.00 | 64.64 | -2.12% | 282,529 |
| Jul 23, 2025 | 67.60 | 68.12 | 66.50 | 67.43 | 66.04 | 0.22% | 297,988 |
| Jul 22, 2025 | 67.61 | 68.15 | 67.28 | 67.28 | 65.89 | -0.46% | 416,155 |
| Jul 21, 2025 | 67.66 | 68.72 | 67.49 | 67.59 | 66.19 | -0.09% | 323,965 |
| Jul 18, 2025 | 68.43 | 68.43 | 67.16 | 67.65 | 66.25 | -0.66% | 284,312 |
| Jul 17, 2025 | 66.99 | 68.17 | 66.99 | 68.10 | 66.69 | 1.58% | 414,336 |