Bank of Hawaii Corporation (BOH-PA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:43AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 15.85 | 15.67 | 15.60 | 15.67 | 15.67 | 3,120 |
| 14 jun 2024 | 15.73 | 15.85 | 15.55 | 15.85 | 15.85 | 21,940 |
| 13 jun 2024 | 15.74 | 15.75 | 15.52 | 15.74 | 15.74 | 13,908 |
| 12 jun 2024 | 15.76 | 15.88 | 15.62 | 15.73 | 15.73 | 17,525 |
| 11 jun 2024 | 15.87 | 15.92 | 15.57 | 15.61 | 15.61 | 15,209 |
| 10 jun 2024 | 16.28 | 16.28 | 15.66 | 15.83 | 15.83 | 31,900 |
| 07 jun 2024 | 16.22 | 16.35 | 15.91 | 16.14 | 16.14 | 7,256 |
| 06 jun 2024 | 16.01 | 16.39 | 15.73 | 16.19 | 16.19 | 7,481 |
| 05 jun 2024 | 16.15 | 16.16 | 16.01 | 16.01 | 16.01 | 10,844 |
| 04 jun 2024 | 16.64 | 16.64 | 16.03 | 16.06 | 16.06 | 10,137 |
| 03 jun 2024 | 16.36 | 16.56 | 15.98 | 16.32 | 16.32 | 15,700 |
| 31 may 2024 | 16.20 | 16.40 | 15.83 | 16.32 | 16.32 | 45,904 |
| 30 may 2024 | 16.12 | 16.12 | 15.87 | 15.93 | 15.93 | 10,754 |
| 29 may 2024 | 16.20 | 16.20 | 16.03 | 16.03 | 16.03 | 4,076 |
| 28 may 2024 | 15.96 | 16.21 | 15.69 | 16.20 | 16.20 | 7,284 |
| 24 may 2024 | 16.01 | 16.27 | 15.88 | 15.96 | 15.96 | 17,501 |
| 23 may 2024 | 15.99 | 16.02 | 15.56 | 15.99 | 15.99 | 13,744 |
| 22 may 2024 | 15.95 | 15.96 | 15.81 | 15.81 | 15.81 | 4,360 |
| 21 may 2024 | 16.05 | 16.08 | 15.82 | 15.89 | 15.89 | 9,359 |
| 20 may 2024 | 15.97 | 15.97 | 15.77 | 15.91 | 15.91 | 3,942 |
| 17 may 2024 | 15.99 | 16.00 | 15.86 | 15.90 | 15.90 | 12,448 |
| 16 may 2024 | 15.90 | 16.03 | 15.81 | 16.03 | 16.03 | 12,750 |
| 15 may 2024 | 16.21 | 16.33 | 15.80 | 16.00 | 16.00 | 20,716 |
| 14 may 2024 | 16.15 | 16.15 | 15.97 | 16.05 | 16.05 | 5,646 |
| 13 may 2024 | 16.01 | 16.04 | 15.90 | 16.04 | 16.04 | 2,468 |
| 10 may 2024 | 16.23 | 16.23 | 15.74 | 15.88 | 15.88 | 4,297 |
| 09 may 2024 | 16.32 | 16.32 | 15.92 | 15.96 | 15.96 | 5,334 |
| 08 may 2024 | 16.55 | 16.62 | 16.00 | 16.04 | 16.04 | 9,703 |
| 07 may 2024 | 16.58 | 16.60 | 16.31 | 16.31 | 16.31 | 6,071 |
| 06 may 2024 | 16.49 | 16.49 | 16.34 | 16.48 | 16.48 | 3,802 |
| 03 may 2024 | 16.45 | 16.45 | 16.26 | 16.42 | 16.42 | 4,178 |
| 02 may 2024 | 16.31 | 16.31 | 16.01 | 16.16 | 16.16 | 5,670 |
| 01 may 2024 | 16.25 | 16.44 | 16.00 | 16.13 | 16.13 | 5,374 |
| 30 abr 2024 | 16.14 | 16.27 | 16.00 | 16.00 | 16.00 | 11,209 |
| 29 abr 2024 | 16.00 | 16.09 | 15.71 | 16.09 | 16.09 | 6,559 |
| 26 abr 2024 | 16.32 | 16.32 | 16.00 | 16.00 | 16.00 | 2,817 |
| 25 abr 2024 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | 6,017 |
| 24 abr 2024 | 16.47 | 16.47 | 16.18 | 16.18 | 16.18 | 7,229 |
| 23 abr 2024 | 16.26 | 16.47 | 16.25 | 16.47 | 16.47 | 10,143 |
| 22 abr 2024 | 15.65 | 16.12 | 15.65 | 16.12 | 16.12 | 13,374 |
| 19 abr 2024 | 15.92 | 15.92 | 15.64 | 15.64 | 15.64 | 25,228 |
| 18 abr 2024 | 15.94 | 15.94 | 15.57 | 15.63 | 15.63 | 8,849 |
| 17 abr 2024 | 15.91 | 15.91 | 15.64 | 15.64 | 15.64 | 1,967 |
| 16 abr 2024 | 15.60 | 15.84 | 15.56 | 15.65 | 15.65 | 7,173 |
| 15 abr 2024 | 15.92 | 15.92 | 15.65 | 15.65 | 15.65 | 7,072 |
| 15 abr 2024 | 0.2735 Dividendo | |||||
| 12 abr 2024 | 16.30 | 16.30 | 16.06 | 16.17 | 15.90 | 5,646 |
| 11 abr 2024 | 16.24 | 16.24 | 15.81 | 16.24 | 15.97 | 21,611 |
| 10 abr 2024 | 16.34 | 16.34 | 16.00 | 16.18 | 15.91 | 5,337 |
| 09 abr 2024 | 16.40 | 16.45 | 16.30 | 16.45 | 16.17 | 5,232 |
| 08 abr 2024 | 16.39 | 16.39 | 16.16 | 16.32 | 16.04 | 5,488 |
| 05 abr 2024 | 16.40 | 16.40 | 16.04 | 16.17 | 15.89 | 8,326 |
| 04 abr 2024 | 16.26 | 16.45 | 16.16 | 16.35 | 16.07 | 9,438 |
| 03 abr 2024 | 16.04 | 16.26 | 16.04 | 16.25 | 15.98 | 3,229 |
| 02 abr 2024 | 15.95 | 16.09 | 15.70 | 16.09 | 15.82 | 8,622 |
| 01 abr 2024 | 16.02 | 16.30 | 16.02 | 16.12 | 15.85 | 9,839 |
| 28 mar 2024 | 16.25 | 16.69 | 16.03 | 16.10 | 15.83 | 29,522 |
| 27 mar 2024 | 16.44 | 16.44 | 16.13 | 16.13 | 15.86 | 25,785 |
| 26 mar 2024 | 16.73 | 16.73 | 16.16 | 16.16 | 15.89 | 19,434 |
| 25 mar 2024 | 16.72 | 16.80 | 16.50 | 16.50 | 16.22 | 6,088 |
| 22 mar 2024 | 17.01 | 17.11 | 16.68 | 16.68 | 16.40 | 10,094 |
| 21 mar 2024 | 16.86 | 17.05 | 16.86 | 16.96 | 16.67 | 7,344 |
| 20 mar 2024 | 16.73 | 16.88 | 16.50 | 16.88 | 16.59 | 12,463 |
| 19 mar 2024 | 16.66 | 16.70 | 16.53 | 16.53 | 16.25 | 3,988 |
| 18 mar 2024 | 16.53 | 16.74 | 16.53 | 16.53 | 16.25 | 5,093 |
| 15 mar 2024 | 16.79 | 16.79 | 16.50 | 16.50 | 16.22 | 8,112 |
| 14 mar 2024 | 16.50 | 16.66 | 16.39 | 16.50 | 16.23 | 15,837 |
| 13 mar 2024 | 16.67 | 16.69 | 16.38 | 16.66 | 16.38 | 4,442 |
| 12 mar 2024 | 16.69 | 16.73 | 16.58 | 16.58 | 16.30 | 3,807 |
| 11 mar 2024 | 16.68 | 16.88 | 16.46 | 16.60 | 16.32 | 12,193 |
| 08 mar 2024 | 16.80 | 16.84 | 16.56 | 16.63 | 16.35 | 8,117 |
| 07 mar 2024 | 16.54 | 16.82 | 16.44 | 16.44 | 16.16 | 11,729 |
| 06 mar 2024 | 16.39 | 16.83 | 16.20 | 16.33 | 16.05 | 38,881 |
| 05 mar 2024 | 16.49 | 16.91 | 16.41 | 16.70 | 16.42 | 29,466 |
| 04 mar 2024 | 16.70 | 17.36 | 16.38 | 16.49 | 16.21 | 20,146 |
| 01 mar 2024 | 16.88 | 17.18 | 16.83 | 17.08 | 16.79 | 13,331 |
| 29 feb 2024 | 17.28 | 17.32 | 16.88 | 16.88 | 16.59 | 20,361 |
| 28 feb 2024 | 16.70 | 17.13 | 16.70 | 16.96 | 16.67 | 13,461 |
| 27 feb 2024 | 16.85 | 16.99 | 16.62 | 16.70 | 16.42 | 4,923 |
| 26 feb 2024 | 16.68 | 17.05 | 16.68 | 16.85 | 16.56 | 7,731 |
| 23 feb 2024 | 16.70 | 17.05 | 16.65 | 16.65 | 16.37 | 7,735 |
| 22 feb 2024 | 16.86 | 16.86 | 16.56 | 16.56 | 16.28 | 1,203 |
| 21 feb 2024 | 16.82 | 16.83 | 16.50 | 16.50 | 16.22 | 5,802 |
| 20 feb 2024 | 16.79 | 16.79 | 16.51 | 16.63 | 16.35 | 6,280 |
| 16 feb 2024 | 16.80 | 16.81 | 16.51 | 16.75 | 16.47 | 11,744 |
| 15 feb 2024 | 16.58 | 17.03 | 16.58 | 16.93 | 16.64 | 5,522 |
| 14 feb 2024 | 17.00 | 17.00 | 16.50 | 16.53 | 16.25 | 9,737 |
| 13 feb 2024 | 17.34 | 17.34 | 16.41 | 17.00 | 16.71 | 23,386 |
| 12 feb 2024 | 17.48 | 17.78 | 17.16 | 17.45 | 17.15 | 7,332 |
| 09 feb 2024 | 17.49 | 17.67 | 17.22 | 17.22 | 16.93 | 10,133 |
| 08 feb 2024 | 17.41 | 17.58 | 17.19 | 17.19 | 16.90 | 9,348 |
| 07 feb 2024 | 17.29 | 17.43 | 17.00 | 17.43 | 17.14 | 8,884 |
| 06 feb 2024 | 16.95 | 17.35 | 16.93 | 16.93 | 16.64 | 4,514 |
| 05 feb 2024 | 17.01 | 17.08 | 16.80 | 16.84 | 16.55 | 6,118 |
| 02 feb 2024 | 17.20 | 17.50 | 16.79 | 17.00 | 16.71 | 14,432 |
| 01 feb 2024 | 17.25 | 17.72 | 17.02 | 17.35 | 17.06 | 37,118 |
| 31 ene 2024 | 16.47 | 17.72 | 16.37 | 17.31 | 17.02 | 145,916 |
| 30 ene 2024 | 16.72 | 16.85 | 16.59 | 16.79 | 16.51 | 13,700 |
| 29 ene 2024 | 16.53 | 16.90 | 16.40 | 16.90 | 16.61 | 26,600 |
| 26 ene 2024 | 16.32 | 16.65 | 16.14 | 16.65 | 16.37 | 10,546 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.