NYSE - Nasdaq Real Time Price USD
Bank of Hawaii Corporation (BOH)
As of 12:16 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 16, 2024 | 67.74 | 68.86 | 67.54 | 68.62 | 68.62 | 88,825 |
Oct 15, 2024 | 67.14 | 68.33 | 66.45 | 67.07 | 67.07 | 354,500 |
Oct 14, 2024 | 66.31 | 67.19 | 65.73 | 66.76 | 66.76 | 289,000 |
Oct 11, 2024 | 64.85 | 67.03 | 64.76 | 66.45 | 66.45 | 364,900 |
Oct 10, 2024 | 63.32 | 64.28 | 62.90 | 64.25 | 64.25 | 295,500 |
Oct 9, 2024 | 62.76 | 64.32 | 62.70 | 63.93 | 63.93 | 318,200 |
Oct 8, 2024 | 63.14 | 63.46 | 62.46 | 62.86 | 62.86 | 349,400 |
Oct 7, 2024 | 63.19 | 63.55 | 62.39 | 62.84 | 62.84 | 186,600 |
Oct 4, 2024 | 63.71 | 64.19 | 62.88 | 63.60 | 63.60 | 367,900 |
Oct 3, 2024 | 61.82 | 62.64 | 61.35 | 62.63 | 62.63 | 225,200 |
Oct 2, 2024 | 62.95 | 62.95 | 61.57 | 62.00 | 62.00 | 342,800 |
Oct 1, 2024 | 62.39 | 62.39 | 60.58 | 61.29 | 61.29 | 226,300 |
Sep 30, 2024 | 62.13 | 63.43 | 62.13 | 62.77 | 62.77 | 181,000 |
Sep 27, 2024 | 63.72 | 63.85 | 62.35 | 62.43 | 62.43 | 188,400 |
Sep 26, 2024 | 63.03 | 63.27 | 62.15 | 62.90 | 62.90 | 235,800 |
Sep 25, 2024 | 63.13 | 63.17 | 62.02 | 62.06 | 62.06 | 268,700 |
Sep 24, 2024 | 64.41 | 64.67 | 62.93 | 63.13 | 63.13 | 218,300 |
Sep 23, 2024 | 64.42 | 64.63 | 63.54 | 64.51 | 64.51 | 440,200 |
Sep 20, 2024 | 65.75 | 66.03 | 63.85 | 63.93 | 63.93 | 979,100 |
Sep 19, 2024 | 66.55 | 66.70 | 64.87 | 65.99 | 65.99 | 439,100 |
Sep 18, 2024 | 65.24 | 66.31 | 63.96 | 64.85 | 64.85 | 506,800 |
Sep 17, 2024 | 64.88 | 66.33 | 64.36 | 64.88 | 64.88 | 347,400 |
Sep 16, 2024 | 64.58 | 65.17 | 63.54 | 64.51 | 64.51 | 284,100 |
Sep 13, 2024 | 63.86 | 64.51 | 63.72 | 64.47 | 64.47 | 252,000 |
Sep 12, 2024 | 62.79 | 63.16 | 62.02 | 62.95 | 62.95 | 283,000 |
Sep 11, 2024 | 62.84 | 62.92 | 61.09 | 62.68 | 62.68 | 223,000 |
Sep 10, 2024 | 63.78 | 63.78 | 62.28 | 63.55 | 63.55 | 261,200 |
Sep 9, 2024 | 64.18 | 64.26 | 63.29 | 63.66 | 63.66 | 293,700 |
Sep 6, 2024 | 65.20 | 65.34 | 63.38 | 64.23 | 64.23 | 223,200 |
Sep 5, 2024 | 66.00 | 66.15 | 64.87 | 64.99 | 64.99 | 187,100 |
Sep 4, 2024 | 65.34 | 66.10 | 64.77 | 65.38 | 65.38 | 191,600 |
Sep 3, 2024 | 65.82 | 66.51 | 65.20 | 65.69 | 65.69 | 287,100 |
Aug 30, 2024 | 0.70 Dividend | |||||
Aug 30, 2024 | 66.79 | 66.96 | 65.73 | 66.37 | 66.37 | 205,100 |
Aug 29, 2024 | 67.68 | 67.93 | 66.02 | 67.08 | 66.38 | 215,800 |
Aug 28, 2024 | 66.26 | 68.12 | 66.26 | 67.04 | 66.34 | 178,200 |
Aug 27, 2024 | 67.74 | 67.83 | 65.63 | 66.51 | 65.82 | 431,900 |
Aug 26, 2024 | 68.35 | 69.15 | 67.63 | 68.18 | 67.47 | 260,100 |
Aug 23, 2024 | 65.00 | 68.72 | 64.36 | 67.86 | 67.15 | 486,300 |
Aug 22, 2024 | 64.70 | 65.34 | 64.25 | 64.39 | 63.72 | 218,500 |
Aug 21, 2024 | 64.40 | 64.88 | 63.81 | 64.62 | 63.95 | 215,900 |
Aug 20, 2024 | 65.53 | 65.53 | 64.02 | 64.06 | 63.39 | 150,800 |
Aug 19, 2024 | 65.33 | 66.05 | 65.05 | 65.97 | 65.28 | 155,300 |
Aug 16, 2024 | 64.48 | 65.70 | 64.42 | 65.32 | 64.64 | 195,700 |
Aug 15, 2024 | 64.82 | 65.87 | 64.41 | 64.48 | 63.81 | 244,300 |
Aug 14, 2024 | 64.66 | 64.69 | 63.27 | 63.46 | 62.80 | 204,300 |
Aug 13, 2024 | 64.33 | 64.59 | 62.87 | 64.43 | 63.76 | 232,300 |
Aug 12, 2024 | 63.95 | 65.92 | 62.61 | 63.45 | 62.79 | 411,200 |
Aug 9, 2024 | 65.85 | 66.17 | 65.19 | 65.79 | 65.10 | 240,400 |
Aug 8, 2024 | 65.76 | 66.00 | 65.00 | 65.93 | 65.24 | 257,700 |
Aug 7, 2024 | 65.90 | 66.21 | 64.38 | 65.00 | 64.32 | 280,300 |
Aug 6, 2024 | 65.03 | 66.17 | 64.66 | 65.04 | 64.36 | 307,600 |
Aug 5, 2024 | 62.33 | 65.55 | 61.17 | 65.06 | 64.38 | 484,500 |
Aug 2, 2024 | 63.43 | 64.76 | 62.67 | 64.62 | 63.95 | 383,400 |
Aug 1, 2024 | 68.45 | 68.57 | 65.15 | 65.78 | 65.09 | 436,700 |
Jul 31, 2024 | 68.95 | 70.44 | 68.07 | 68.59 | 67.87 | 424,000 |
Jul 30, 2024 | 67.40 | 68.92 | 66.97 | 68.86 | 68.14 | 321,600 |
Jul 29, 2024 | 68.98 | 69.00 | 66.61 | 66.89 | 66.19 | 378,600 |
Jul 26, 2024 | 69.38 | 69.96 | 68.70 | 69.13 | 68.41 | 280,300 |
Jul 25, 2024 | 66.43 | 69.27 | 66.39 | 68.64 | 67.92 | 370,400 |
Jul 24, 2024 | 67.80 | 68.74 | 66.22 | 66.29 | 65.60 | 355,300 |
Jul 23, 2024 | 67.73 | 69.38 | 67.59 | 68.34 | 67.63 | 430,600 |
Jul 22, 2024 | 66.69 | 69.34 | 64.32 | 68.33 | 67.62 | 581,600 |
Jul 19, 2024 | 66.72 | 68.15 | 66.57 | 67.29 | 66.59 | 447,900 |
Jul 18, 2024 | 67.17 | 69.02 | 66.28 | 66.91 | 66.21 | 410,700 |
Jul 17, 2024 | 65.57 | 68.29 | 65.53 | 67.97 | 67.26 | 498,400 |
Jul 16, 2024 | 63.61 | 66.60 | 63.48 | 66.24 | 65.55 | 453,800 |
Jul 15, 2024 | 61.79 | 63.55 | 61.49 | 62.99 | 62.33 | 351,700 |
Jul 12, 2024 | 60.31 | 61.16 | 59.57 | 60.86 | 60.22 | 315,400 |
Jul 11, 2024 | 59.13 | 60.42 | 58.48 | 59.94 | 59.31 | 664,900 |
Jul 10, 2024 | 57.00 | 57.83 | 56.86 | 57.74 | 57.14 | 240,300 |
Jul 9, 2024 | 56.00 | 57.21 | 55.75 | 57.08 | 56.48 | 152,500 |
Jul 8, 2024 | 56.81 | 57.02 | 56.02 | 56.24 | 55.65 | 139,000 |
Jul 5, 2024 | 56.93 | 57.02 | 56.03 | 56.30 | 55.71 | 176,200 |
Jul 3, 2024 | 58.37 | 58.37 | 57.03 | 57.04 | 56.44 | 150,300 |
Jul 2, 2024 | 57.43 | 58.09 | 56.89 | 57.90 | 57.30 | 208,300 |
Jul 1, 2024 | 57.26 | 58.08 | 57.21 | 57.51 | 56.91 | 485,900 |
Jun 28, 2024 | 57.53 | 58.60 | 56.99 | 57.21 | 56.61 | 517,900 |
Jun 27, 2024 | 56.26 | 57.28 | 55.71 | 57.11 | 56.51 | 225,800 |
Jun 26, 2024 | 55.99 | 56.68 | 55.58 | 56.56 | 55.97 | 208,700 |
Jun 25, 2024 | 57.23 | 57.29 | 56.32 | 56.34 | 55.75 | 257,000 |
Jun 24, 2024 | 56.18 | 57.94 | 56.04 | 57.56 | 56.96 | 407,700 |
Jun 21, 2024 | 56.18 | 56.50 | 55.43 | 56.01 | 55.43 | 1,036,900 |
Jun 20, 2024 | 57.50 | 57.50 | 55.62 | 56.45 | 55.86 | 485,100 |
Jun 18, 2024 | 56.71 | 57.98 | 56.71 | 57.44 | 56.84 | 529,000 |
Jun 17, 2024 | 55.65 | 57.28 | 55.30 | 57.09 | 56.49 | 346,700 |
Jun 14, 2024 | 55.77 | 56.23 | 55.41 | 55.94 | 55.36 | 324,600 |
Jun 13, 2024 | 56.86 | 57.33 | 55.89 | 56.59 | 56.00 | 285,500 |
Jun 12, 2024 | 56.93 | 58.08 | 56.50 | 57.11 | 56.51 | 388,700 |
Jun 11, 2024 | 54.98 | 55.74 | 54.98 | 55.09 | 54.52 | 313,700 |
Jun 10, 2024 | 56.11 | 56.94 | 55.21 | 55.49 | 54.91 | 282,200 |
Jun 7, 2024 | 56.21 | 57.00 | 56.21 | 56.90 | 56.31 | 219,100 |
Jun 6, 2024 | 56.72 | 57.29 | 56.13 | 57.12 | 56.52 | 223,600 |
Jun 5, 2024 | 56.54 | 56.70 | 55.73 | 56.54 | 55.95 | 165,000 |
Jun 4, 2024 | 56.07 | 56.58 | 55.82 | 56.02 | 55.44 | 202,900 |
Jun 3, 2024 | 58.15 | 58.15 | 56.53 | 56.90 | 56.31 | 287,000 |
May 31, 2024 | 0.70 Dividend | |||||
May 31, 2024 | 57.58 | 58.17 | 56.95 | 57.74 | 57.14 | 248,300 |
May 30, 2024 | 57.26 | 58.18 | 56.62 | 58.07 | 56.77 | 379,100 |
May 29, 2024 | 55.31 | 56.42 | 54.50 | 56.36 | 55.10 | 308,200 |
May 28, 2024 | 56.96 | 57.07 | 56.16 | 56.42 | 55.16 | 209,400 |
May 24, 2024 | 57.33 | 57.33 | 56.68 | 56.86 | 55.59 | 189,500 |
May 23, 2024 | 58.33 | 58.37 | 56.64 | 56.94 | 55.67 | 187,000 |
May 22, 2024 | 58.60 | 58.82 | 57.74 | 58.24 | 56.94 | 238,600 |
May 21, 2024 | 58.85 | 59.33 | 58.65 | 58.78 | 57.47 | 143,900 |
May 20, 2024 | 59.69 | 59.75 | 58.85 | 58.89 | 57.57 | 208,900 |
May 17, 2024 | 59.72 | 60.28 | 59.59 | 59.82 | 58.48 | 164,300 |
May 16, 2024 | 59.74 | 59.95 | 59.50 | 59.52 | 58.19 | 152,600 |
May 15, 2024 | 60.74 | 61.17 | 59.55 | 59.94 | 58.60 | 185,900 |
May 14, 2024 | 60.08 | 60.36 | 59.38 | 60.06 | 58.72 | 201,600 |
May 13, 2024 | 59.83 | 59.98 | 59.38 | 59.38 | 58.05 | 173,800 |
May 10, 2024 | 59.56 | 59.92 | 58.64 | 59.46 | 58.13 | 139,800 |
May 9, 2024 | 59.17 | 59.73 | 58.95 | 59.46 | 58.13 | 173,500 |
May 8, 2024 | 58.52 | 59.50 | 58.52 | 59.20 | 57.88 | 170,600 |
May 7, 2024 | 59.34 | 59.77 | 58.88 | 58.91 | 57.59 | 181,100 |
May 6, 2024 | 59.29 | 59.69 | 59.09 | 59.25 | 57.92 | 234,100 |
May 3, 2024 | 59.33 | 59.87 | 58.42 | 58.86 | 57.54 | 206,500 |
May 2, 2024 | 58.58 | 58.81 | 57.64 | 58.49 | 57.18 | 234,900 |
May 1, 2024 | 57.41 | 59.20 | 56.78 | 58.00 | 56.70 | 289,700 |
Apr 30, 2024 | 57.05 | 57.89 | 56.62 | 56.69 | 55.42 | 273,800 |
Apr 29, 2024 | 58.60 | 58.62 | 57.55 | 57.69 | 56.40 | 237,000 |
Apr 26, 2024 | 58.98 | 59.68 | 58.43 | 58.63 | 57.32 | 201,900 |
Apr 25, 2024 | 58.24 | 59.15 | 57.29 | 59.11 | 57.79 | 343,700 |
Apr 24, 2024 | 57.59 | 58.80 | 57.58 | 58.67 | 57.36 | 186,700 |
Apr 23, 2024 | 57.19 | 58.71 | 57.19 | 58.20 | 56.90 | 334,500 |
Apr 22, 2024 | 57.71 | 59.30 | 56.02 | 58.41 | 57.10 | 804,700 |
Apr 19, 2024 | 56.17 | 58.68 | 56.17 | 58.40 | 57.09 | 550,400 |
Apr 18, 2024 | 56.29 | 57.09 | 56.00 | 56.38 | 55.12 | 237,600 |
Apr 17, 2024 | 57.13 | 57.53 | 56.25 | 56.25 | 54.99 | 280,800 |
Apr 16, 2024 | 57.83 | 58.17 | 56.48 | 56.56 | 55.30 | 478,300 |
Apr 15, 2024 | 58.43 | 59.45 | 57.42 | 58.36 | 57.05 | 333,800 |
Apr 12, 2024 | 58.01 | 58.54 | 57.57 | 58.28 | 56.98 | 195,900 |
Apr 11, 2024 | 59.59 | 59.59 | 58.35 | 58.57 | 57.26 | 423,600 |
Apr 10, 2024 | 59.99 | 60.01 | 58.38 | 59.14 | 57.82 | 350,800 |
Apr 9, 2024 | 61.21 | 62.38 | 60.60 | 62.09 | 60.70 | 193,900 |
Apr 8, 2024 | 59.99 | 61.25 | 59.62 | 61.02 | 59.66 | 198,900 |
Apr 5, 2024 | 59.42 | 60.21 | 59.24 | 59.32 | 57.99 | 204,500 |
Apr 4, 2024 | 60.61 | 61.45 | 59.50 | 59.79 | 58.45 | 161,300 |
Apr 3, 2024 | 59.42 | 60.17 | 59.42 | 59.66 | 58.33 | 178,000 |
Apr 2, 2024 | 60.31 | 60.31 | 59.32 | 59.86 | 58.52 | 220,300 |
Apr 1, 2024 | 62.53 | 62.53 | 60.68 | 60.91 | 59.55 | 179,400 |
Mar 28, 2024 | 62.32 | 63.00 | 61.99 | 62.39 | 60.99 | 269,000 |
Mar 27, 2024 | 60.51 | 62.41 | 60.37 | 62.40 | 61.00 | 260,700 |
Mar 26, 2024 | 61.11 | 61.11 | 59.93 | 59.96 | 58.62 | 148,900 |
Mar 25, 2024 | 60.35 | 61.30 | 60.35 | 60.46 | 59.11 | 148,800 |
Mar 22, 2024 | 62.32 | 62.32 | 60.05 | 60.10 | 58.76 | 195,800 |
Mar 21, 2024 | 61.65 | 62.66 | 61.26 | 62.03 | 60.64 | 255,800 |
Mar 20, 2024 | 59.10 | 61.78 | 59.10 | 61.15 | 59.78 | 288,600 |
Mar 19, 2024 | 59.10 | 60.28 | 59.10 | 59.44 | 58.11 | 252,600 |
Mar 18, 2024 | 59.14 | 59.63 | 58.60 | 59.36 | 58.03 | 305,600 |
Mar 15, 2024 | 59.14 | 60.47 | 59.14 | 59.30 | 57.97 | 1,080,400 |
Mar 14, 2024 | 60.70 | 60.82 | 59.04 | 59.40 | 58.07 | 272,900 |
Mar 13, 2024 | 61.30 | 62.43 | 61.12 | 61.36 | 59.99 | 200,900 |
Mar 12, 2024 | 62.11 | 62.57 | 60.87 | 61.47 | 60.10 | 253,700 |
Mar 11, 2024 | 62.80 | 63.33 | 62.08 | 62.23 | 60.84 | 298,900 |
Mar 8, 2024 | 63.30 | 64.35 | 62.44 | 62.76 | 61.36 | 300,200 |
Mar 7, 2024 | 63.33 | 63.77 | 62.70 | 63.19 | 61.78 | 251,900 |
Mar 6, 2024 | 63.16 | 64.29 | 61.82 | 62.50 | 61.10 | 413,400 |
Mar 5, 2024 | 59.93 | 63.62 | 59.93 | 63.24 | 61.83 | 406,400 |
Mar 4, 2024 | 60.91 | 61.73 | 59.84 | 60.17 | 58.82 | 325,400 |
Mar 1, 2024 | 59.76 | 60.20 | 58.38 | 60.13 | 58.79 | 217,100 |
Feb 29, 2024 | 59.66 | 60.66 | 59.23 | 60.28 | 58.93 | 376,100 |
Feb 28, 2024 | 0.70 Dividend | |||||
Feb 28, 2024 | 58.95 | 59.75 | 58.50 | 58.52 | 57.21 | 369,800 |
Feb 27, 2024 | 60.98 | 61.46 | 60.03 | 60.30 | 58.27 | 217,800 |
Feb 26, 2024 | 60.79 | 61.64 | 60.01 | 60.44 | 58.40 | 163,900 |
Feb 23, 2024 | 61.32 | 61.88 | 60.65 | 61.20 | 59.14 | 136,800 |
Feb 22, 2024 | 61.00 | 61.76 | 60.88 | 61.45 | 59.38 | 250,400 |
Feb 21, 2024 | 61.68 | 61.81 | 61.06 | 61.38 | 59.31 | 258,700 |
Feb 20, 2024 | 61.39 | 62.38 | 61.39 | 61.73 | 59.65 | 218,000 |
Feb 16, 2024 | 61.87 | 63.02 | 61.60 | 62.48 | 60.37 | 237,300 |
Feb 15, 2024 | 61.13 | 63.50 | 61.01 | 63.09 | 60.96 | 331,900 |
Feb 14, 2024 | 60.89 | 61.36 | 59.65 | 60.64 | 58.60 | 265,800 |
Feb 13, 2024 | 59.48 | 60.11 | 58.44 | 59.86 | 57.84 | 460,300 |
Feb 12, 2024 | 61.65 | 63.01 | 61.49 | 61.87 | 59.78 | 298,100 |
Feb 9, 2024 | 61.31 | 62.20 | 60.64 | 61.72 | 59.64 | 471,400 |
Feb 8, 2024 | 60.00 | 61.13 | 59.96 | 61.12 | 59.06 | 316,900 |
Feb 7, 2024 | 60.84 | 61.07 | 58.96 | 60.29 | 58.26 | 362,000 |
Feb 6, 2024 | 60.98 | 61.59 | 60.14 | 60.44 | 58.40 | 328,200 |
Feb 5, 2024 | 61.05 | 61.58 | 59.81 | 60.98 | 58.92 | 439,300 |
Feb 2, 2024 | 60.79 | 62.71 | 60.36 | 61.91 | 59.82 | 716,800 |
Feb 1, 2024 | 63.70 | 64.26 | 59.99 | 62.27 | 60.17 | 455,000 |
Jan 31, 2024 | 63.50 | 66.56 | 62.85 | 63.23 | 61.10 | 426,000 |
Jan 30, 2024 | 66.05 | 66.69 | 65.74 | 66.01 | 63.78 | 250,400 |
Jan 29, 2024 | 65.07 | 66.74 | 64.62 | 66.70 | 64.45 | 394,500 |
Jan 26, 2024 | 65.09 | 66.34 | 64.53 | 64.80 | 62.62 | 292,100 |
Jan 25, 2024 | 64.44 | 65.30 | 62.61 | 64.82 | 62.63 | 784,600 |
Jan 24, 2024 | 65.49 | 66.52 | 63.29 | 63.46 | 61.32 | 878,400 |
Jan 23, 2024 | 67.89 | 68.21 | 64.50 | 64.53 | 62.35 | 742,300 |
Jan 22, 2024 | 66.49 | 69.41 | 66.27 | 68.19 | 65.89 | 746,700 |
Jan 19, 2024 | 67.09 | 68.23 | 66.15 | 68.20 | 65.90 | 356,200 |
Jan 18, 2024 | 66.95 | 67.52 | 66.07 | 67.02 | 64.76 | 269,400 |
Jan 17, 2024 | 65.39 | 67.18 | 64.97 | 66.42 | 64.18 | 249,700 |
Jan 16, 2024 | 67.06 | 68.57 | 66.80 | 66.96 | 64.70 | 253,700 |
Jan 12, 2024 | 69.44 | 69.75 | 67.60 | 68.29 | 65.99 | 306,300 |
Jan 11, 2024 | 68.74 | 68.77 | 66.85 | 68.63 | 66.32 | 520,600 |
Jan 10, 2024 | 70.00 | 70.49 | 69.02 | 69.37 | 67.03 | 448,200 |
Jan 9, 2024 | 69.73 | 70.63 | 69.15 | 70.30 | 67.93 | 278,300 |
Jan 8, 2024 | 70.07 | 70.75 | 69.98 | 70.38 | 68.01 | 267,300 |
Jan 5, 2024 | 68.93 | 70.85 | 68.93 | 70.44 | 68.07 | 291,400 |
Jan 4, 2024 | 69.68 | 70.71 | 69.66 | 69.84 | 67.49 | 295,400 |
Jan 3, 2024 | 71.33 | 71.34 | 68.76 | 69.82 | 67.47 | 375,000 |
Jan 2, 2024 | 71.47 | 73.73 | 71.10 | 72.56 | 70.11 | 238,600 |
Dec 29, 2023 | 73.60 | 73.95 | 72.37 | 72.46 | 70.02 | 299,500 |
Dec 28, 2023 | 73.49 | 74.65 | 73.36 | 73.96 | 71.47 | 189,300 |
Dec 27, 2023 | 74.23 | 74.70 | 73.73 | 74.30 | 71.80 | 388,900 |
Dec 26, 2023 | 72.85 | 74.70 | 72.72 | 74.29 | 71.79 | 220,100 |
Dec 22, 2023 | 72.98 | 73.86 | 72.58 | 72.67 | 70.22 | 220,500 |
Dec 21, 2023 | 72.31 | 72.85 | 71.76 | 72.44 | 70.00 | 291,800 |
Dec 20, 2023 | 72.90 | 74.17 | 71.35 | 71.54 | 69.13 | 417,100 |
Dec 19, 2023 | 72.30 | 73.97 | 72.07 | 73.18 | 70.71 | 376,300 |
Dec 18, 2023 | 73.68 | 73.68 | 71.40 | 72.01 | 69.58 | 431,200 |
Dec 15, 2023 | 74.13 | 74.16 | 72.09 | 72.87 | 70.41 | 2,130,400 |
Dec 14, 2023 | 72.87 | 75.19 | 72.11 | 74.46 | 71.95 | 916,300 |
Dec 13, 2023 | 65.93 | 70.67 | 65.05 | 70.54 | 68.16 | 671,700 |
Dec 12, 2023 | 65.75 | 65.99 | 64.83 | 65.69 | 63.48 | 429,900 |
Dec 11, 2023 | 65.27 | 65.89 | 65.04 | 65.60 | 63.39 | 360,200 |
Dec 8, 2023 | 65.19 | 66.60 | 64.74 | 65.68 | 63.47 | 255,400 |
Dec 7, 2023 | 63.41 | 65.60 | 62.93 | 65.44 | 63.23 | 324,400 |
Dec 6, 2023 | 63.67 | 65.30 | 62.48 | 62.85 | 60.73 | 349,900 |
Dec 5, 2023 | 63.30 | 63.50 | 62.28 | 62.76 | 60.64 | 505,700 |
Dec 4, 2023 | 61.98 | 64.17 | 61.98 | 63.75 | 61.60 | 404,700 |
Dec 1, 2023 | 57.83 | 62.66 | 57.31 | 62.60 | 60.49 | 682,300 |
Nov 30, 2023 | 58.00 | 58.74 | 57.09 | 58.07 | 56.11 | 390,900 |
Nov 29, 2023 | 0.70 Dividend | |||||
Nov 29, 2023 | 56.50 | 59.50 | 56.50 | 57.80 | 55.85 | 710,200 |
Nov 28, 2023 | 55.99 | 56.64 | 55.18 | 56.64 | 54.05 | 304,800 |
Nov 27, 2023 | 55.53 | 56.22 | 55.01 | 56.21 | 53.64 | 319,800 |
Nov 24, 2023 | 55.70 | 56.34 | 55.57 | 55.93 | 53.38 | 112,700 |
Nov 22, 2023 | 56.27 | 56.49 | 55.11 | 55.60 | 53.06 | 271,600 |
Nov 21, 2023 | 56.21 | 56.58 | 55.27 | 55.31 | 52.78 | 203,700 |
Nov 20, 2023 | 57.03 | 57.26 | 56.00 | 56.81 | 54.22 | 268,300 |
Nov 17, 2023 | 56.87 | 57.17 | 56.00 | 56.81 | 54.22 | 293,700 |
Nov 16, 2023 | 56.97 | 56.97 | 55.52 | 56.16 | 53.60 | 255,500 |
Nov 15, 2023 | 56.80 | 58.43 | 56.80 | 57.15 | 54.54 | 413,400 |
Nov 14, 2023 | 54.98 | 58.27 | 54.77 | 56.76 | 54.17 | 705,100 |
Nov 13, 2023 | 51.75 | 53.06 | 51.18 | 52.66 | 50.26 | 363,900 |
Nov 10, 2023 | 52.86 | 53.08 | 51.24 | 52.06 | 49.68 | 290,600 |
Nov 9, 2023 | 52.60 | 53.19 | 51.79 | 52.46 | 50.06 | 480,700 |
Nov 8, 2023 | 53.17 | 53.22 | 52.28 | 52.76 | 50.35 | 289,800 |
Nov 7, 2023 | 54.43 | 54.50 | 53.30 | 53.32 | 50.89 | 263,500 |
Nov 6, 2023 | 55.52 | 56.49 | 54.17 | 54.57 | 52.08 | 458,300 |
Nov 3, 2023 | 54.82 | 56.77 | 54.01 | 55.78 | 53.23 | 801,700 |
Nov 2, 2023 | 51.50 | 53.59 | 51.07 | 53.16 | 50.73 | 622,500 |
Nov 1, 2023 | 49.78 | 50.60 | 48.84 | 50.54 | 48.23 | 385,300 |
Oct 31, 2023 | 49.44 | 49.81 | 48.84 | 49.39 | 47.14 | 243,800 |
Oct 30, 2023 | 49.32 | 49.93 | 49.09 | 49.36 | 47.11 | 401,300 |
Oct 27, 2023 | 48.91 | 48.91 | 47.34 | 48.55 | 46.33 | 436,200 |
Oct 26, 2023 | 47.75 | 48.97 | 47.15 | 48.81 | 46.58 | 416,900 |
Oct 25, 2023 | 47.79 | 47.79 | 46.31 | 47.15 | 45.00 | 405,200 |
Oct 24, 2023 | 48.62 | 48.72 | 47.27 | 48.13 | 45.93 | 499,100 |
Oct 23, 2023 | 48.00 | 49.67 | 46.98 | 47.78 | 45.60 | 1,068,600 |
Oct 20, 2023 | 47.70 | 47.70 | 45.56 | 45.69 | 43.60 | 777,500 |
Oct 19, 2023 | 49.14 | 49.64 | 47.81 | 48.01 | 45.82 | 466,900 |
Oct 18, 2023 | 50.38 | 50.51 | 48.73 | 48.98 | 46.74 | 444,700 |
Oct 17, 2023 | 49.50 | 51.75 | 49.50 | 51.07 | 48.74 | 562,400 |
Oct 16, 2023 | 49.05 | 50.76 | 49.05 | 50.08 | 47.79 | 522,200 |
Related Tickers
FHB First Hawaiian, Inc.
24.63
+1.78%
CPF Central Pacific Financial Corp.
30.09
+1.38%
TBNK Territorial Bancorp Inc.
10.97
+0.46%
CBSH Commerce Bancshares, Inc.
61.98
+1.42%
CFR Cullen/Frost Bankers, Inc.
124.25
+2.60%
HBNC Horizon Bancorp, Inc.
15.94
+2.05%
BMRC Bank of Marin Bancorp
22.39
+1.40%
FNB F.N.B. Corporation
14.70
+1.91%
FFIN First Financial Bankshares, Inc.
39.07
+2.57%
EGBN Eagle Bancorp, Inc.
24.76
+1.43%