Bank of Hawaii Corp (NY: BOH )

83.47 USD +0.83 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 50.68 51.64 50.66 51.38 208,500 +1.08(+2.15%)
Oct 28, 2005 50.00 50.33 49.88 50.30 194,600 +0.35(+0.70%)
Oct 27, 2005 49.90 50.44 49.75 49.95 183,800 +0.06(+0.12%)
Oct 26, 2005 49.07 50.19 48.89 49.89 330,700 +0.85(+1.73%)
Oct 25, 2005 49.80 50.00 48.55 49.04 417,900 -1.46(-2.89%)
Oct 24, 2005 50.00 50.65 49.95 50.50 227,000 +0.82(+1.65%)
Oct 21, 2005 49.31 50.24 49.28 49.68 317,900 +0.39(+0.79%)
Oct 20, 2005 49.05 49.64 48.99 49.29 337,900 -0.01(-0.02%)
Oct 19, 2005 48.25 49.34 48.06 49.30 210,900 +1.06(+2.20%)
Oct 18, 2005 48.17 48.65 48.17 48.24 144,300 -0.03(-0.06%)
Oct 17, 2005 48.85 48.99 48.17 48.27 227,100 -0.53(-1.09%)
Oct 14, 2005 48.90 49.18 48.60 48.80 439,300 +0.15(+0.31%)
Oct 13, 2005 47.48 48.73 47.48 48.65 432,400 +1.17(+2.46%)
Oct 12, 2005 47.65 48.14 47.21 47.48 304,100 -0.23(-0.48%)
Oct 11, 2005 48.34 48.45 47.70 47.71 204,300 -0.58(-1.20%)
Oct 10, 2005 48.60 48.65 48.25 48.29 164,800 -0.15(-0.31%)
Oct 07, 2005 48.71 48.75 48.44 48.44 149,100 -0.23(-0.47%)
Oct 06, 2005 48.25 48.67 48.14 48.67 190,300 +0.42(+0.87%)
Oct 05, 2005 48.25 48.95 48.20 48.25 266,600 -0.15(-0.31%)
Oct 04, 2005 49.39 49.50 48.40 48.40 94,800 -0.86(-1.75%)
Oct 03, 2005 49.11 49.40 48.85 49.26 150,200 +0.04(+0.08%)
Sep 30, 2005 49.65 49.80 48.63 49.22 304,100 -0.49(-0.99%)
Sep 29, 2005 48.95 49.75 48.86 49.71 117,500 +0.71(+1.45%)
Sep 28, 2005 49.17 49.45 48.75 49.00 215,200 -0.07(-0.14%)
Sep 27, 2005 49.95 49.96 48.88 49.07 422,300 +0.43(+0.88%)
Sep 26, 2005 48.79 49.19 48.44 48.64 72,000 -0.11(-0.23%)
Sep 23, 2005 48.75 49.08 48.25 48.75 65,600 +0.08(+0.16%)
Sep 22, 2005 47.85 48.79 47.44 48.67 142,400 +0.52(+1.08%)
Sep 21, 2005 48.81 48.81 48.11 48.15 162,500 -0.87(-1.77%)
Sep 20, 2005 49.72 49.72 48.90 49.02 175,500 -0.58(-1.17%)
Sep 19, 2005 49.65 49.71 49.31 49.60 109,300 -0.10(-0.20%)
Sep 16, 2005 49.07 50.04 49.07 49.70 236,600 +0.35(+0.71%)
Sep 15, 2005 49.65 49.65 49.18 49.35 112,800 -0.25(-0.50%)
Sep 14, 2005 49.87 49.94 49.51 49.60 102,500 -0.27(-0.54%)
Sep 13, 2005 50.30 50.34 49.84 49.87 113,300 -0.50(-0.99%)
Sep 12, 2005 50.66 50.75 50.34 50.37 162,800 -0.29(-0.57%)
Sep 09, 2005 50.84 51.03 50.63 50.66 132,600 -0.30(-0.59%)
Sep 08, 2005 51.08 51.13 50.75 50.96 134,500 -0.16(-0.31%)
Sep 07, 2005 51.16 51.63 50.99 51.12 119,200 -0.04(-0.08%)
Sep 06, 2005 50.70 51.49 50.66 51.16 94,400 +0.55(+1.09%)
Sep 02, 2005 50.57 50.86 50.57 50.61 103,100 +0.00(+0.00%)
Sep 01, 2005 50.62 51.03 50.49 50.61 264,400 -0.14(-0.28%)
Aug 31, 2005 49.71 50.75 49.65 50.75 234,100 +0.91(+1.83%)
Aug 30, 2005 50.54 50.54 49.43 49.84 179,800 -0.77(-1.52%)
Aug 29, 2005 50.03 50.61 49.78 50.61 176,500 +0.23(+0.46%)
Aug 26, 2005 50.84 50.88 50.36 50.38 162,600 -0.60(-1.18%)
Aug 25, 2005 50.71 50.98 50.52 50.98 148,600 +0.09(+0.18%)
Aug 24, 2005 50.95 51.72 50.83 50.89 244,100 -0.12(-0.24%)
Aug 23, 2005 51.23 51.52 50.71 51.01 183,300 -0.30(-0.58%)
Aug 22, 2005 50.81 51.31 50.81 51.31 146,900 +0.64(+1.26%)
Aug 19, 2005 50.55 50.71 50.44 50.67 90,000 +0.14(+0.28%)
Aug 18, 2005 50.75 50.89 50.33 50.53 122,300 -0.35(-0.69%)
Aug 17, 2005 50.51 51.08 50.38 50.88 237,900 +0.24(+0.47%)
Aug 16, 2005 50.91 50.92 50.54 50.64 116,000 -0.36(-0.71%)
Aug 15, 2005 50.60 51.14 50.36 51.00 133,800 +0.40(+0.79%)
Aug 12, 2005 50.85 51.06 50.36 50.60 134,300 -0.50(-0.98%)
Aug 11, 2005 50.48 51.23 50.48 51.10 100,600 +0.54(+1.07%)
Aug 10, 2005 51.00 51.27 50.40 50.56 150,600 -0.26(-0.51%)
Aug 09, 2005 50.95 51.22 50.76 50.82 196,400 -0.10(-0.20%)
Aug 08, 2005 50.95 51.02 50.68 50.92 182,300 +0.01(+0.02%)
Aug 05, 2005 51.01 51.09 50.63 50.91 181,200 -0.09(-0.18%)
Aug 04, 2005 51.60 51.70 50.62 51.00 205,200 -0.77(-1.49%)
Aug 03, 2005 51.53 52.04 51.41 51.77 160,000 +0.25(+0.49%)
Aug 02, 2005 51.45 51.65 51.31 51.52 201,600 +0.17(+0.33%)
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.