Bank of Hawaii Corporation (BOH)
NYSE: BOH · Real-Time Price · USD
77.91
-0.80 (-1.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Bank of Hawaii Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.55 | 80.00 | 77.90 | 77.91 | 77.91 | -1.02% | 347,230 |
| Apr 27, 2026 | 77.16 | 79.06 | 77.16 | 78.71 | 78.71 | 2.11% | 329,623 |
| Apr 24, 2026 | 77.67 | 78.02 | 76.65 | 77.08 | 77.08 | -1.01% | 413,836 |
| Apr 23, 2026 | 78.48 | 78.84 | 77.65 | 77.87 | 77.87 | -0.31% | 320,901 |
| Apr 22, 2026 | 78.09 | 78.78 | 76.93 | 78.11 | 78.11 | 0.42% | 432,067 |
| Apr 21, 2026 | 79.84 | 79.84 | 77.17 | 77.78 | 77.78 | -2.85% | 624,962 |
| Apr 20, 2026 | 77.41 | 82.74 | 77.41 | 80.06 | 80.06 | -0.04% | 646,750 |
| Apr 17, 2026 | 79.37 | 81.29 | 78.59 | 80.09 | 80.09 | 2.17% | 719,705 |
| Apr 16, 2026 | 78.42 | 78.66 | 77.93 | 78.39 | 78.39 | -0.36% | 335,257 |
| Apr 15, 2026 | 79.12 | 79.19 | 77.97 | 78.67 | 78.67 | -0.57% | 348,324 |
| Apr 14, 2026 | 78.78 | 79.46 | 77.78 | 79.12 | 79.12 | -0.03% | 282,750 |
| Apr 13, 2026 | 78.22 | 79.27 | 77.38 | 79.14 | 79.14 | 0.76% | 451,253 |
| Apr 10, 2026 | 79.40 | 79.53 | 77.97 | 78.54 | 78.54 | -1.28% | 298,222 |
| Apr 9, 2026 | 77.93 | 80.04 | 77.44 | 79.56 | 79.56 | 1.70% | 395,543 |
| Apr 8, 2026 | 78.35 | 79.23 | 78.12 | 78.23 | 78.23 | 2.26% | 337,276 |
| Apr 7, 2026 | 76.80 | 77.32 | 75.67 | 76.50 | 76.50 | 0.34% | 370,204 |
| Apr 6, 2026 | 74.95 | 76.38 | 74.43 | 76.24 | 76.24 | 1.94% | 250,745 |
| Apr 2, 2026 | 73.40 | 74.84 | 72.99 | 74.79 | 74.79 | -0.20% | 221,802 |
| Apr 1, 2026 | 74.77 | 75.51 | 74.45 | 74.94 | 74.94 | 0.93% | 436,169 |
| Mar 31, 2026 | 73.91 | 74.84 | 73.39 | 74.25 | 74.25 | 2.05% | 373,587 |
| Mar 30, 2026 | 73.40 | 73.63 | 72.69 | 72.76 | 72.76 | 0.10% | 251,440 |
| Mar 27, 2026 | 73.58 | 73.58 | 72.57 | 72.69 | 72.69 | -1.78% | 198,133 |
| Mar 26, 2026 | 73.52 | 74.51 | 73.52 | 74.01 | 74.01 | 0.01% | 227,973 |
| Mar 25, 2026 | 74.20 | 74.70 | 73.34 | 74.00 | 74.00 | 0.79% | 237,659 |
| Mar 24, 2026 | 71.66 | 73.93 | 71.64 | 73.42 | 73.42 | 1.56% | 382,256 |
| Mar 23, 2026 | 72.32 | 73.72 | 71.69 | 72.29 | 72.29 | 2.44% | 351,774 |
| Mar 20, 2026 | 71.44 | 71.87 | 70.38 | 70.57 | 70.57 | -0.82% | 675,285 |
| Mar 19, 2026 | 71.36 | 72.01 | 70.50 | 71.15 | 71.15 | -0.57% | 321,101 |
| Mar 18, 2026 | 72.05 | 72.58 | 71.06 | 71.56 | 71.56 | -0.98% | 401,027 |
| Mar 17, 2026 | 73.18 | 73.56 | 71.76 | 72.27 | 72.27 | 0.07% | 295,423 |
| Mar 16, 2026 | 73.70 | 73.87 | 72.20 | 72.22 | 72.22 | -1.19% | 366,170 |
| Mar 13, 2026 | 74.34 | 74.55 | 73.06 | 73.09 | 73.09 | -0.89% | 526,714 |
| Mar 12, 2026 | 72.64 | 73.98 | 72.14 | 73.75 | 73.75 | -0.19% | 365,849 |
| Mar 11, 2026 | 73.63 | 74.36 | 72.60 | 73.89 | 73.89 | -0.24% | 442,427 |
| Mar 10, 2026 | 74.09 | 75.70 | 72.55 | 74.07 | 74.07 | -0.30% | 593,549 |
| Mar 9, 2026 | 74.42 | 74.83 | 71.73 | 74.29 | 74.29 | -1.76% | 659,204 |
| Mar 6, 2026 | 74.78 | 75.71 | 73.01 | 75.62 | 75.62 | -1.28% | 394,834 |
| Mar 5, 2026 | 77.66 | 77.96 | 75.68 | 76.60 | 76.60 | -2.18% | 488,064 |
| Mar 4, 2026 | 78.29 | 79.01 | 77.44 | 78.31 | 78.31 | 0.63% | 546,281 |
| Mar 3, 2026 | 76.40 | 78.41 | 75.68 | 77.82 | 77.82 | -0.41% | 640,594 |
| Mar 2, 2026 | 74.71 | 78.45 | 74.55 | 78.14 | 78.14 | 3.13% | 801,217 |
| Feb 27, 2026 | 76.69 | 77.00 | 73.49 | 75.77 | 75.77 | -3.71% | 682,374 |
| Feb 26, 2026 | 78.52 | 79.86 | 77.43 | 78.69 | 77.99 | 0.60% | 405,508 |
| Feb 25, 2026 | 77.52 | 78.25 | 76.68 | 78.22 | 77.52 | 1.81% | 238,046 |
| Feb 24, 2026 | 76.49 | 77.10 | 75.50 | 76.83 | 76.15 | 0.14% | 280,421 |
| Feb 23, 2026 | 80.00 | 80.33 | 75.57 | 76.72 | 76.04 | -4.18% | 375,091 |
| Feb 20, 2026 | 79.09 | 80.11 | 78.01 | 80.07 | 79.36 | 1.35% | 298,899 |
| Feb 19, 2026 | 78.72 | 79.11 | 77.73 | 79.00 | 78.30 | -0.08% | 351,912 |
| Feb 18, 2026 | 79.05 | 80.61 | 78.77 | 79.06 | 78.36 | 0.04% | 426,511 |
| Feb 17, 2026 | 78.33 | 79.26 | 77.87 | 79.03 | 78.33 | 1.06% | 470,349 |
| Feb 13, 2026 | 76.58 | 79.00 | 75.84 | 78.20 | 77.50 | 2.04% | 686,800 |
| Feb 12, 2026 | 77.68 | 77.96 | 75.16 | 76.64 | 75.96 | -0.73% | 379,056 |
| Feb 11, 2026 | 79.50 | 80.25 | 77.04 | 77.20 | 76.51 | -2.01% | 531,842 |
| Feb 10, 2026 | 79.02 | 79.52 | 77.99 | 78.78 | 78.08 | -0.43% | 502,133 |
| Feb 9, 2026 | 78.21 | 79.41 | 78.13 | 79.12 | 78.42 | 0.27% | 540,465 |
| Feb 6, 2026 | 78.02 | 79.05 | 77.98 | 78.91 | 78.21 | 1.96% | 481,206 |
| Feb 5, 2026 | 76.58 | 77.46 | 75.96 | 77.39 | 76.70 | 1.39% | 596,683 |
| Feb 4, 2026 | 75.97 | 77.32 | 75.76 | 76.33 | 75.65 | 1.54% | 481,558 |
| Feb 3, 2026 | 74.38 | 76.52 | 74.21 | 75.17 | 74.50 | -0.36% | 587,016 |
| Feb 2, 2026 | 74.66 | 76.10 | 73.94 | 75.44 | 74.77 | 0.88% | 407,018 |
| Jan 30, 2026 | 74.81 | 75.72 | 74.12 | 74.78 | 74.11 | -0.73% | 464,539 |
| Jan 29, 2026 | 74.47 | 75.34 | 73.71 | 75.33 | 74.66 | 1.61% | 474,256 |
| Jan 28, 2026 | 74.83 | 75.38 | 73.88 | 74.14 | 73.48 | -0.83% | 470,311 |
| Jan 27, 2026 | 77.75 | 78.25 | 74.67 | 74.76 | 74.09 | -0.47% | 663,282 |
| Jan 26, 2026 | 72.06 | 75.42 | 72.06 | 75.11 | 74.44 | 6.09% | 1,111,723 |
| Jan 23, 2026 | 73.68 | 73.68 | 69.90 | 70.80 | 70.17 | -4.35% | 618,714 |
| Jan 22, 2026 | 73.05 | 74.99 | 72.98 | 74.02 | 73.36 | 1.08% | 394,188 |
| Jan 21, 2026 | 70.83 | 73.44 | 70.78 | 73.23 | 72.58 | 4.36% | 435,662 |
| Jan 20, 2026 | 70.19 | 71.08 | 69.95 | 70.17 | 69.55 | -1.52% | 216,043 |
| Jan 16, 2026 | 71.71 | 72.40 | 71.02 | 71.25 | 70.62 | -0.85% | 276,541 |
| Jan 15, 2026 | 70.42 | 72.09 | 70.42 | 71.86 | 71.22 | 1.91% | 319,786 |
| Jan 14, 2026 | 69.36 | 70.55 | 69.00 | 70.51 | 69.88 | 1.61% | 232,775 |
| Jan 13, 2026 | 69.70 | 70.25 | 69.26 | 69.39 | 68.77 | -0.49% | 236,095 |
| Jan 12, 2026 | 70.35 | 70.83 | 69.64 | 69.73 | 69.11 | -1.90% | 327,172 |
| Jan 9, 2026 | 71.25 | 72.00 | 70.45 | 71.08 | 70.45 | -0.29% | 297,197 |
| Jan 8, 2026 | 69.52 | 72.08 | 69.35 | 71.29 | 70.66 | 2.27% | 381,775 |
| Jan 7, 2026 | 70.07 | 70.21 | 69.06 | 69.71 | 69.09 | -0.95% | 349,998 |
| Jan 6, 2026 | 69.72 | 70.56 | 69.44 | 70.38 | 69.75 | 0.37% | 317,636 |
| Jan 5, 2026 | 67.96 | 70.89 | 67.96 | 70.12 | 69.50 | 2.48% | 412,696 |
| Jan 2, 2026 | 68.11 | 68.59 | 67.04 | 68.42 | 67.81 | 0.07% | 335,028 |
| Dec 31, 2025 | 68.83 | 68.91 | 68.30 | 68.37 | 67.76 | -0.49% | 164,986 |
| Dec 30, 2025 | 69.07 | 69.45 | 68.67 | 68.71 | 68.10 | -0.72% | 211,051 |
| Dec 29, 2025 | 70.06 | 70.34 | 69.10 | 69.21 | 68.59 | -1.10% | 209,128 |
| Dec 26, 2025 | 70.25 | 70.32 | 69.66 | 69.98 | 69.36 | -0.48% | 189,406 |
| Dec 24, 2025 | 70.11 | 70.52 | 69.90 | 70.32 | 69.69 | 0.19% | 125,604 |
| Dec 23, 2025 | 70.97 | 71.13 | 70.15 | 70.19 | 69.57 | -1.00% | 211,613 |
| Dec 22, 2025 | 70.94 | 71.85 | 70.49 | 70.90 | 70.27 | -0.06% | 330,613 |
| Dec 19, 2025 | 71.11 | 71.57 | 70.28 | 70.94 | 70.31 | -0.56% | 1,022,817 |
| Dec 18, 2025 | 71.13 | 71.46 | 70.36 | 71.34 | 70.71 | 0.95% | 446,725 |
| Dec 17, 2025 | 69.22 | 70.79 | 69.10 | 70.67 | 70.04 | 2.05% | 415,585 |
| Dec 16, 2025 | 69.75 | 70.27 | 68.91 | 69.25 | 68.63 | -0.55% | 446,029 |
| Dec 15, 2025 | 69.82 | 70.19 | 69.10 | 69.63 | 69.01 | 0.69% | 513,078 |
| Dec 12, 2025 | 69.85 | 69.85 | 68.60 | 69.15 | 68.53 | -0.50% | 381,835 |
| Dec 11, 2025 | 69.60 | 70.58 | 69.48 | 69.50 | 68.88 | -0.10% | 340,773 |
| Dec 10, 2025 | 67.63 | 69.89 | 67.29 | 69.57 | 68.95 | 2.84% | 570,100 |
| Dec 9, 2025 | 67.38 | 68.30 | 67.38 | 67.65 | 67.05 | 0.36% | 327,395 |
| Dec 8, 2025 | 66.89 | 68.10 | 66.53 | 67.41 | 66.81 | 1.35% | 541,368 |
| Dec 5, 2025 | 66.18 | 66.93 | 66.16 | 66.51 | 65.92 | -0.17% | 205,967 |
| Dec 4, 2025 | 66.06 | 67.13 | 65.88 | 66.62 | 66.03 | 0.95% | 309,308 |
| Dec 3, 2025 | 65.38 | 66.38 | 65.29 | 65.99 | 65.40 | 0.83% | 434,351 |