Bank of Hawaii Corp (NY: BOH )

82.41 USD -4.36 (-5.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 84.41 84.54 83.22 83.67 226,274 -0.44(-0.52%)
Jan 30, 2018 84.52 85.00 83.85 84.11 225,688 -0.96(-1.13%)
Jan 29, 2018 85.04 85.96 84.94 85.07 217,164 -0.26(-0.30%)
Jan 26, 2018 86.00 86.07 84.53 85.33 248,290 -0.75(-0.87%)
Jan 25, 2018 86.36 86.41 85.55 86.08 380,672 -0.06(-0.07%)
Jan 24, 2018 86.23 86.75 85.96 86.14 278,971 +0.20(+0.23%)
Jan 23, 2018 84.14 86.30 84.00 85.94 377,329 -0.21(-0.24%)
Jan 22, 2018 86.25 88.00 85.20 86.15 475,948 -0.58(-0.67%)
Jan 19, 2018 86.35 87.37 85.60 86.73 361,671 +0.47(+0.54%)
Jan 18, 2018 86.65 87.18 86.10 86.26 217,881 -0.49(-0.56%)
Jan 17, 2018 86.95 87.32 86.23 86.75 315,038 +0.15(+0.17%)
Jan 16, 2018 88.87 88.99 86.20 86.60 251,758 -2.02(-2.28%)
Jan 12, 2018 88.62 88.62 88.62 0 +0.75(+0.85%)
Jan 11, 2018 86.98 88.08 86.93 87.87 206,286 +1.07(+1.23%)
Jan 10, 2018 87.98 86.80 226,545 +0.25(+0.29%)
Jan 09, 2018 86.29 87.34 86.29 86.55 163,903 +0.60(+0.70%)
Jan 08, 2018 85.70 86.27 85.22 85.95 160,422 +0.23(+0.27%)
Jan 05, 2018 85.86 86.01 85.13 85.72 229,766 +0.49(+0.57%)
Jan 04, 2018 86.10 86.98 85.05 85.23 224,221 -0.33(-0.39%)
Jan 03, 2018 85.89 86.27 85.20 85.56 154,358 -0.26(-0.30%)
Jan 02, 2018 86.43 86.79 85.16 85.82 231,995 +0.12(+0.14%)
Dec 29, 2017 85.70 85.70 85.70 0 -1.36(-1.56%)
Dec 28, 2017 87.03 87.10 86.51 87.06 157,848 +0.31(+0.36%)
Dec 27, 2017 87.07 87.25 86.42 86.75 186,461 -0.35(-0.40%)
Dec 26, 2017 87.53 88.09 86.21 87.10 169,054 -0.44(-0.50%)
Dec 22, 2017 87.38 87.63 86.74 87.54 130,396 +0.00(+0.00%)
Dec 21, 2017 87.06 87.90 86.85 87.54 135,326 +0.89(+1.03%)
Dec 20, 2017 88.01 88.01 85.93 86.65 195,082 -0.63(-0.72%)
Dec 19, 2017 88.12 88.12 87.06 87.28 178,280 -0.24(-0.27%)
Dec 18, 2017 87.44 88.38 86.61 87.52 297,605 +1.70(+1.98%)
Dec 15, 2017 84.34 86.94 84.34 85.82 605,000 +1.78(+2.12%)
Dec 14, 2017 84.85 85.22 83.38 84.04 278,942 -0.60(-0.71%)
Dec 13, 2017 84.76 85.61 84.32 84.64 228,642 -0.21(-0.25%)
Dec 12, 2017 84.30 85.01 83.84 84.85 167,700 +0.85(+1.01%)
Dec 11, 2017 84.41 84.66 83.61 84.00 213,491 -0.45(-0.53%)
Dec 08, 2017 85.33 85.33 84.12 84.45 182,015 -0.41(-0.48%)
Dec 07, 2017 84.35 85.03 83.86 84.86 131,812 +0.46(+0.55%)
Dec 06, 2017 85.20 85.50 84.31 84.40 168,638 -1.14(-1.33%)
Dec 05, 2017 86.84 87.00 85.36 85.54 328,230 -1.10(-1.27%)
Dec 04, 2017 85.83 87.11 85.83 86.64 285,249 +2.02(+2.39%)
Dec 01, 2017 84.69 84.93 82.94 84.62 238,234 -0.26(-0.31%)
Nov 30, 2017 85.67 86.20 84.68 84.88 237,432 -0.44(-0.52%)
Nov 29, 2017 83.10 85.95 82.40 85.32 288,794 +2.22(+2.67%)
Nov 28, 2017 80.67 83.17 80.60 83.10 173,071 +2.53(+3.14%)
Nov 27, 2017 79.89 81.13 79.89 80.57 135,010 +0.67(+0.84%)
Nov 24, 2017 80.40 80.40 79.80 79.90 50,653 -0.25(-0.31%)
Nov 22, 2017 80.31 80.97 80.05 80.15 122,409 -0.26(-0.32%)
Nov 21, 2017 81.00 81.03 80.21 80.41 155,195 -0.35(-0.43%)
Nov 20, 2017 80.27 80.79 80.20 80.76 76,237 +0.63(+0.79%)
Nov 17, 2017 79.33 80.29 79.04 80.13 111,292 +0.46(+0.58%)
Nov 16, 2017 79.88 80.25 79.14 79.67 104,043 +0.20(+0.25%)
Nov 15, 2017 79.13 80.03 78.94 79.47 123,006 -0.43(-0.54%)
Nov 14, 2017 78.95 80.00 78.95 79.90 101,044 +0.42(+0.53%)
Nov 13, 2017 78.25 79.68 78.25 79.48 133,020 +0.62(+0.79%)
Nov 10, 2017 78.70 79.35 78.61 78.86 145,274 +0.20(+0.25%)
Nov 09, 2017 78.31 78.89 77.71 78.66 241,638 -0.15(-0.19%)
Nov 08, 2017 78.20 78.94 78.06 78.81 145,822 +0.30(+0.38%)
Nov 07, 2017 80.81 80.96 78.26 78.51 162,283 -2.47(-3.05%)
Nov 06, 2017 81.48 81.48 80.53 80.98 144,114 -0.80(-0.98%)
Nov 03, 2017 81.92 82.14 81.18 81.78 72,889 -0.25(-0.30%)
Nov 02, 2017 81.42 82.32 80.75 82.03 108,480 +0.50(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.