Bank of Hawaii Corporation Common Stockのデータ

Bank of Hawaii Corporation Common Stockの基本情報

名前 Bank of Hawaii Corporation Common Stock
ティッカー BOH
国 United States
上場年 nan
セクター Finance

Bank of Hawaii Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 89.5 88.06 88.41 88.63 261900.0 88.63
2021-02-12 87.73 86.4 86.7 87.54 145000.0 87.54
2021-02-11 88.09 85.74 86.85 86.71 188100.0 86.71
2021-02-10 87.83 85.99 86.14 86.85 272500.0 86.85
2021-02-09 86.03 83.12 83.2 85.84 275700.0 85.84
2021-02-08 83.36 81.61 81.75 83.36 158200.0 83.36
2021-02-05 82.11 80.4 81.75 81.61 175100.0 81.61
2021-02-04 81.31 79.62 79.62 80.9 246200.0 80.9
2021-02-03 80.32 79.05 79.85 79.42 281300.0 79.42
2021-02-02 80.51 79.18 80.29 80.23 400500.0 80.23
2021-02-01 79.93 77.61 78.94 79.62 258400.0 79.62
2021-01-29 81.34 78.07 80.61 78.19 416800.0 78.19
2021-01-28 81.41 80.21 80.96 80.84 285300.0 80.84
2021-01-27 81.27 79.5 79.5 79.9 374700.0 79.9
2021-01-26 82.07 80.82 82.07 80.85 411000.0 80.85
2021-01-25 81.89 79.15 81.0 81.62 317600.0 81.62
2021-01-22 84.24 81.49 81.49 84.11 222900.0 84.11
2021-01-21 83.85 82.15 83.78 82.15 249400.0 82.15
2021-01-20 83.97 82.43 83.71 83.91 189200.0 83.91
2021-01-19 84.07 82.8 83.63 83.83 137100.0 83.83
2021-01-15 84.01 82.7 82.76 83.42 146200.0 83.42
2021-01-14 84.9 82.58 83.97 84.51 182000.0 84.51
2021-01-13 83.69 82.25 83.69 83.09 118900.0 83.09
2021-01-12 84.99 83.11 83.11 84.1 171200.0 84.1
2021-01-11 82.89 80.8 80.8 82.86 154600.0 82.86
2021-01-08 82.79 80.53 82.79 81.88 219200.0 81.88
2021-01-07 83.47 82.0 82.65 82.51 414300.0 82.51
2021-01-06 82.55 78.87 79.07 81.11 467400.0 81.11
2021-01-05 77.99 76.31 77.32 77.06 248900.0 77.06
2021-01-04 77.51 75.65 77.09 77.36 245500.0 77.36
2020-12-31 77.19 76.19 76.71 76.62 193900.0 76.62
2020-12-30 77.25 76.02 76.58 76.87 141100.0 76.87
2020-12-29 77.53 75.87 77.53 76.1 148500.0 76.1
2020-12-28 77.99 76.54 77.64 77.51 216100.0 77.51
2020-12-24 78.06 75.92 78.06 77.02 88900.0 77.02
2020-12-23 77.63 76.08 76.34 77.56 253000.0 77.56
2020-12-22 77.8 75.59 77.8 75.87 181000.0 75.87
2020-12-21 77.73 76.11 77.39 77.42 271100.0 77.42
2020-12-18 78.99 76.44 78.4 76.88 690700.0 76.88
2020-12-17 78.84 77.23 78.65 78.17 197000.0 78.17
2020-12-16 79.94 78.51 79.94 78.84 182300.0 78.84
2020-12-15 79.4 77.92 78.71 79.38 172400.0 79.38
2020-12-14 80.07 77.97 79.92 77.98 183900.0 77.98
2020-12-11 79.44 78.01 78.01 78.77 274300.0 78.77
2020-12-10 79.67 78.04 78.22 79.24 213400.0 79.24
2020-12-09 80.38 78.84 79.95 79.16 175400.0 79.16
2020-12-08 79.65 78.42 78.42 79.3 172400.0 79.3
2020-12-07 79.92 78.41 79.0 79.51 137000.0 79.51
2020-12-04 79.5 78.0 78.45 79.36 122100.0 79.36
2020-12-03 78.52 77.41 78.23 77.93 153700.0 77.93
2020-12-02 78.15 76.19 76.36 77.94 154300.0 77.94
2020-12-01 77.25 75.56 75.95 76.61 378300.0 76.61
2020-11-30 77.78 74.76 76.89 74.88 300600.0 74.88
2020-11-27 78.86 76.44 78.55 77.78 145800.0 77.78
2020-11-25 79.34 76.58 77.36 79.3 610800.0 78.63
2020-11-24 78.71 75.82 76.06 78.53 311500.0 77.87
2020-11-23 75.36 73.94 74.95 74.74 210400.0 74.11
2020-11-20 74.73 73.27 74.05 73.92 302100.0 73.3
2020-11-19 74.9 73.54 74.17 74.75 214000.0 74.12
2020-11-18 76.98 74.73 75.9 74.96 458600.0 74.33
2020-11-17 75.85 73.11 73.55 75.69 317000.0 75.05
2020-11-16 75.99 73.74 75.0 75.29 560700.0 74.65
2020-11-13 73.94 71.96 72.68 72.13 286100.0 71.52
2020-11-12 72.28 70.05 71.07 71.71 397500.0 71.1
2020-11-11 74.87 71.49 74.48 72.27 370800.0 71.66
2020-11-10 74.86 70.28 71.68 74.34 529900.0 73.71
2020-11-09 73.72 64.23 64.43 71.58 714300.0 70.98
2020-11-06 60.6 59.05 60.52 59.37 163200.0 58.87
2020-11-05 60.27 58.03 58.03 60.07 287600.0 59.56
2020-11-04 62.11 57.78 61.14 57.82 293300.0 57.33
2020-11-03 63.35 62.22 62.62 62.95 307200.0 62.42
2020-11-02 61.78 60.32 61.46 61.4 224100.0 60.88
2020-10-30 60.65 59.4 59.54 60.64 319300.0 60.13
2020-10-29 60.09 57.81 58.53 59.86 323400.0 59.35
2020-10-28 59.16 57.52 58.36 58.12 650600.0 57.63
2020-10-27 60.82 59.14 60.69 59.44 284700.0 58.94
2020-10-26 62.89 60.33 62.48 61.0 390900.0 60.48
2020-10-23 62.77 61.0 61.61 62.17 355300.0 61.64
2020-10-22 61.69 58.8 58.92 61.19 455800.0 60.67
2020-10-21 58.73 56.73 56.73 58.51 309200.0 58.02
2020-10-20 57.51 55.69 55.69 56.98 326300.0 56.5
2020-10-19 56.02 54.92 55.6 55.03 172300.0 54.57
2020-10-16 55.77 54.29 55.02 55.22 265600.0 54.75
2020-10-15 55.17 53.0 53.0 55.08 153100.0 54.61
2020-10-14 54.54 53.53 54.07 53.56 195800.0 53.11
2020-10-13 55.88 54.1 55.72 54.14 210100.0 53.68
2020-10-12 56.35 55.14 55.9 56.21 209100.0 55.74
2020-10-09 56.12 55.07 55.77 55.3 270700.0 54.83
2020-10-08 56.0 54.61 54.89 55.67 248800.0 55.2
2020-10-07 55.06 53.61 53.61 54.75 308100.0 54.29
2020-10-06 55.11 53.08 53.24 53.18 291500.0 52.73
2020-10-05 52.88 51.41 51.56 52.87 291700.0 52.42
2020-10-02 51.3 49.25 49.25 50.96 225900.0 50.53
2020-10-01 50.84 49.61 50.12 50.03 212800.0 49.61
2020-09-30 50.73 49.92 50.09 50.52 291000.0 50.09
2020-09-29 50.63 49.58 50.55 49.9 238000.0 49.48
2020-09-28 51.54 50.48 50.48 50.94 253900.0 50.51
2020-09-25 49.9 49.21 49.21 49.75 283300.0 49.33
2020-09-24 50.83 48.77 49.25 49.56 521400.0 49.14
2020-09-23 51.77 49.19 50.7 49.19 568300.0 48.77
2020-09-22 50.65 49.2 49.25 50.38 610600.0 49.95
2020-09-21 51.8 49.04 50.99 49.22 622600.0 48.8
2020-09-18 52.57 51.42 52.16 51.98 724400.0 51.54
2020-09-17 52.11 50.82 51.07 52.05 324700.0 51.61
2020-09-16 52.58 51.41 51.74 51.66 327600.0 51.22
2020-09-15 53.61 51.76 53.52 51.9 403000.0 51.46
2020-09-14 54.08 52.19 52.48 53.39 316900.0 52.94
2020-09-11 52.59 51.77 52.34 52.29 299600.0 51.85
2020-09-10 53.5 51.7 53.5 51.82 436100.0 51.38
2020-09-09 54.28 52.69 54.28 53.2 212300.0 52.75
2020-09-08 55.81 53.71 55.61 54.07 294600.0 53.61
2020-09-04 57.48 55.08 56.65 56.0 214300.0 55.53
2020-09-03 57.27 55.05 55.66 55.27 245100.0 54.8
2020-09-02 55.56 54.34 54.76 55.18 201200.0 54.71
2020-09-01 55.72 54.26 55.04 54.92 164800.0 54.46
2020-08-31 56.22 54.99 56.12 55.04 256100.0 54.57
2020-08-28 56.93 55.93 56.93 56.29 159900.0 55.81
2020-08-27 57.2 55.9 55.94 57.01 209800.0 55.86
2020-08-26 56.93 55.91 56.93 55.99 215100.0 54.86
2020-08-25 57.97 56.39 57.19 56.88 189900.0 55.74
2020-08-24 57.15 55.44 56.12 56.99 326400.0 55.84
2020-08-21 56.11 54.98 56.11 55.36 195700.0 54.25
2020-08-20 56.45 55.63 56.22 55.67 180400.0 54.55
2020-08-19 57.9 56.75 56.94 56.9 196800.0 55.76
2020-08-18 58.3 56.75 58.3 57.02 190700.0 55.87
2020-08-17 59.2 58.08 59.01 58.28 229600.0 57.11
2020-08-14 59.65 58.0 58.4 59.27 195500.0 58.08
2020-08-13 59.56 58.4 59.07 58.7 181700.0 57.52
2020-08-12 60.76 58.82 60.76 59.66 169400.0 58.46
2020-08-11 61.26 59.52 60.74 59.84 202100.0 58.64
2020-08-10 60.65 58.76 58.9 59.37 229000.0 58.18
2020-08-07 58.8 55.9 56.38 58.79 182600.0 57.61
2020-08-06 57.69 56.5 56.98 56.77 199100.0 55.63
2020-08-05 57.5 56.12 56.58 57.42 137500.0 56.27
2020-08-04 56.37 55.42 56.35 55.98 151200.0 54.85
2020-08-03 57.09 55.8 56.95 56.66 194900.0 55.52
2020-07-31 56.81 55.78 56.48 56.63 214400.0 55.49
2020-07-30 57.06 55.28 56.52 56.89 294700.0 55.75
2020-07-29 58.28 56.5 56.67 57.99 383900.0 56.82
2020-07-28 57.94 56.87 57.06 56.92 303200.0 55.78
2020-07-27 59.76 56.36 59.35 57.76 406300.0 56.6
2020-07-24 60.98 59.09 60.62 59.18 246000.0 57.99
2020-07-23 60.51 59.1 59.1 60.31 153800.0 59.1
2020-07-22 59.58 58.49 59.33 59.2 218600.0 58.01
2020-07-21 60.12 57.42 57.42 59.96 197400.0 58.75
2020-07-20 57.48 56.51 57.01 56.86 208400.0 55.72
2020-07-17 59.23 56.9 58.66 57.33 214800.0 56.18
2020-07-16 60.26 58.37 58.67 58.85 136400.0 57.67
2020-07-15 59.57 58.05 58.62 59.33 246400.0 58.14
2020-07-14 57.53 55.89 57.49 56.87 252300.0 55.73
2020-07-13 58.28 56.39 57.79 57.63 189100.0 56.47
2020-07-10 57.25 54.19 54.19 57.21 253200.0 56.06
2020-07-09 57.0 53.8 57.0 54.35 313300.0 53.26
2020-07-08 58.56 56.47 57.6 56.98 404900.0 55.83
2020-07-07 59.12 57.83 59.12 57.83 206000.0 56.67
2020-07-06 61.6 59.44 60.52 59.97 215900.0 58.76
2020-07-02 61.94 59.28 61.75 59.71 198200.0 58.51
2020-07-01 61.55 59.76 61.55 59.99 193800.0 58.78
2020-06-30 62.16 59.88 59.88 61.41 253500.0 60.18
2020-06-29 61.45 59.5 59.98 60.47 304600.0 59.25
2020-06-26 60.29 58.36 60.25 58.97 342500.0 57.78
2020-06-25 61.55 58.48 58.76 61.5 263900.0 60.26
2020-06-24 61.37 59.0 61.36 59.01 265500.0 57.82
2020-06-23 64.52 61.71 64.32 62.04 256100.0 60.79
2020-06-22 63.8 61.98 62.74 63.07 227600.0 61.8
2020-06-19 64.37 62.01 64.23 63.38 742000.0 62.11
2020-06-18 64.36 62.14 62.14 63.52 280600.0 62.24
2020-06-17 66.74 62.53 66.12 62.67 303200.0 61.41
2020-06-16 66.89 64.52 66.58 66.04 321900.0 64.71
2020-06-15 64.52 59.75 60.13 63.22 367200.0 61.95
2020-06-12 64.49 61.14 64.49 62.67 325600.0 61.41
2020-06-11 64.15 61.25 63.82 61.37 382700.0 60.14
2020-06-10 70.62 66.99 70.62 67.31 278600.0 65.96
2020-06-09 72.5 70.15 70.83 71.49 226000.0 70.05
2020-06-08 72.74 71.26 71.95 72.68 297400.0 71.22
2020-06-05 71.25 69.13 70.34 70.4 273700.0 68.98
2020-06-04 66.93 64.66 65.0 66.54 236500.0 65.2
2020-06-03 66.78 65.0 65.29 65.43 274500.0 64.11
2020-06-02 65.31 63.29 65.1 63.69 218400.0 62.41
2020-06-01 65.29 64.06 64.84 64.35 246900.0 63.06
2020-05-29 64.85 63.07 63.73 64.33 253400.0 63.04
2020-05-28 67.22 64.51 67.22 64.72 206300.0 63.42
2020-05-27 67.94 65.3 67.26 67.38 334900.0 65.37
2020-05-26 65.33 62.56 63.61 64.44 287900.0 62.52
2020-05-22 62.16 60.81 61.78 61.07 318900.0 59.25
2020-05-21 62.39 60.65 60.81 61.78 335100.0 59.94
2020-05-20 61.25 59.27 59.27 60.96 228700.0 59.14
2020-05-19 61.31 58.06 60.25 58.12 296500.0 56.39
2020-05-18 61.31 58.84 59.09 61.02 254600.0 59.2
2020-05-15 56.96 55.71 56.51 56.47 808600.0 54.78
2020-05-14 58.1 53.1 54.99 57.48 332300.0 55.76
2020-05-13 57.75 55.53 57.73 55.68 295900.0 54.02
2020-05-12 61.61 58.09 61.56 58.39 297400.0 56.65
2020-05-11 62.33 60.53 62.28 61.33 265500.0 59.5
2020-05-08 63.62 62.09 62.38 63.25 229300.0 61.36
2020-05-07 63.04 60.61 61.27 60.97 219000.0 59.15
2020-05-06 61.88 59.83 61.72 60.86 251900.0 59.04
2020-05-05 65.01 61.18 64.48 61.27 308800.0 59.44
2020-05-04 64.11 61.91 63.41 63.59 280500.0 61.69
2020-05-01 66.9 63.87 66.33 64.48 372700.0 62.56
2020-04-30 69.22 66.4 67.75 68.18 310100.0 66.15
2020-04-29 71.06 68.01 68.25 69.61 293500.0 67.53
2020-04-28 68.72 66.44 68.18 66.87 221800.0 64.87
2020-04-27 67.02 61.87 61.95 66.55 295900.0 64.56
2020-04-24 62.0 60.35 60.93 61.49 151600.0 59.65
2020-04-23 62.01 58.57 58.97 60.93 313900.0 59.11
2020-04-22 61.58 58.12 61.25 58.45 299500.0 56.71
2020-04-21 61.01 57.81 59.1 59.8 408400.0 58.02
2020-04-20 60.47 56.61 56.69 59.44 313700.0 57.67
2020-04-17 57.95 55.73 56.08 57.63 216900.0 55.91
2020-04-16 55.89 52.93 55.89 53.99 414100.0 52.38
2020-04-15 57.02 55.1 57.0 55.62 276100.0 53.96
2020-04-14 60.76 57.63 60.32 58.73 255800.0 56.98
2020-04-13 62.69 58.17 62.32 58.85 148300.0 57.09
2020-04-09 62.97 60.13 60.56 62.72 204500.0 60.85
2020-04-08 59.44 56.38 57.09 59.03 295900.0 57.27
2020-04-07 59.23 56.04 57.99 56.67 269700.0 54.98
2020-04-06 57.25 54.51 56.9 56.08 350800.0 54.41
2020-04-03 56.35 53.05 55.44 54.26 333500.0 52.64
2020-04-02 56.07 51.15 51.44 55.94 457600.0 54.27
2020-04-01 53.8 51.64 52.49 52.88 357800.0 51.3
2020-03-31 55.24 52.66 53.56 55.24 316400.0 53.59
2020-03-30 54.65 51.36 53.02 54.17 341800.0 52.55
2020-03-27 54.54 52.25 54.17 53.13 364500.0 51.54
2020-03-26 56.53 50.73 51.85 56.53 467500.0 54.84
2020-03-25 55.37 50.31 51.81 51.6 757300.0 50.06
2020-03-24 52.06 48.97 49.96 51.8 394900.0 50.25
2020-03-23 52.86 46.7 52.51 47.37 392600.0 45.96
2020-03-20 59.91 53.74 59.07 53.96 446000.0 52.35
2020-03-19 63.09 56.01 63.09 58.32 576000.0 56.58
2020-03-18 71.12 62.02 62.64 64.2 499400.0 62.28
2020-03-17 67.16 57.73 60.13 66.69 401000.0 64.7
2020-03-16 63.29 58.0 58.0 58.62 437300.0 56.87
2020-03-13 65.19 59.59 62.3 65.14 383600.0 63.2
2020-03-12 60.77 55.55 57.15 57.98 507200.0 56.25
2020-03-11 64.6 59.96 63.99 61.99 411300.0 60.14
2020-03-10 66.01 62.1 65.2 65.95 231300.0 63.98
2020-03-09 67.3 61.69 66.0 62.39 396700.0 60.53
2020-03-06 71.47 68.61 69.73 70.4 277500.0 68.3
2020-03-05 74.67 71.54 74.38 72.53 247600.0 70.37
2020-03-04 76.98 74.63 76.65 76.32 254400.0 74.04
2020-03-03 78.18 75.16 77.69 76.15 321900.0 73.88
2020-03-02 78.06 74.19 74.51 77.98 258100.0 75.65
2020-02-28 76.33 73.41 75.0 74.42 368500.0 72.2
2020-02-27 81.02 77.37 78.55 77.45 375200.0 75.14
2020-02-26 83.01 80.6 82.17 80.67 262900.0 77.61
2020-02-25 86.08 81.59 85.92 81.74 404100.0 78.64
2020-02-24 87.47 85.86 87.47 85.89 230800.0 82.63
2020-02-21 90.54 89.16 90.54 89.47 188200.0 86.08
2020-02-20 91.03 89.75 89.75 90.91 170500.0 87.46
2020-02-19 90.43 89.92 89.92 89.95 111400.0 86.54
2020-02-18 91.04 89.6 90.68 89.75 100000.0 86.35