Bank of Hawaii Corp (NY: BOH )

76.26 USD -1.56 (-2.00%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 59.54 60.65 59.40 60.64 319,300 +0.78(+1.30%)
Oct 29, 2020 58.53 60.09 57.81 59.86 323,374 +1.74(+2.99%)
Oct 28, 2020 58.36 59.15 57.52 58.12 650,595 -1.32(-2.22%)
Oct 27, 2020 60.69 60.82 59.14 59.44 284,744 -1.56(-2.56%)
Oct 26, 2020 62.48 62.89 60.33 61.00 390,853 -1.17(-1.88%)
Oct 23, 2020 61.61 62.77 61.00 62.17 355,300 +0.98(+1.60%)
Oct 22, 2020 58.92 61.69 58.80 61.19 455,801 +2.68(+4.58%)
Oct 21, 2020 56.73 58.73 56.73 58.51 309,204 +1.53(+2.69%)
Oct 20, 2020 55.69 57.51 55.69 56.98 326,335 +1.95(+3.54%)
Oct 19, 2020 55.60 56.02 54.92 55.03 172,361 -0.19(-0.34%)
Oct 16, 2020 55.02 55.77 54.29 55.22 265,600 +0.14(+0.25%)
Oct 15, 2020 53.00 55.17 53.00 55.08 153,118 +1.52(+2.84%)
Oct 14, 2020 54.07 54.54 53.53 53.56 195,780 -0.58(-1.07%)
Oct 13, 2020 55.72 55.88 54.10 54.14 210,147 -2.07(-3.68%)
Oct 12, 2020 55.90 56.35 55.14 56.21 209,091 +0.91(+1.65%)
Oct 09, 2020 55.77 56.12 55.07 55.30 270,700 -0.37(-0.66%)
Oct 08, 2020 54.89 56.00 54.61 55.67 248,845 +0.92(+1.68%)
Oct 07, 2020 53.61 55.06 53.61 54.75 308,084 +1.57(+2.95%)
Oct 06, 2020 53.24 55.11 53.08 53.18 291,459 +0.31(+0.59%)
Oct 05, 2020 51.56 52.88 51.41 52.87 291,717 +1.91(+3.75%)
Oct 02, 2020 49.25 51.30 49.25 50.96 225,900 +0.93(+1.86%)
Oct 01, 2020 50.12 50.84 49.61 50.03 212,827 -0.49(-0.97%)
Sep 30, 2020 50.09 50.72 49.92 50.52 291,022 +0.62(+1.24%)
Sep 29, 2020 50.55 50.63 49.58 49.90 237,985 -1.04(-2.04%)
Sep 28, 2020 50.48 51.54 50.48 50.94 253,907 +1.19(+2.39%)
Sep 25, 2020 49.21 49.90 49.21 49.75 283,300 +0.19(+0.38%)
Sep 24, 2020 49.25 50.83 48.77 49.56 521,464 +0.37(+0.75%)
Sep 23, 2020 50.70 51.77 49.19 49.19 568,270 -1.19(-2.36%)
Sep 22, 2020 49.25 50.65 49.20 50.38 610,611 +1.16(+2.36%)
Sep 21, 2020 50.99 51.80 49.04 49.22 622,600 -2.76(-5.31%)
Sep 18, 2020 52.16 52.57 51.42 51.98 724,400 -0.07(-0.13%)
Sep 17, 2020 51.07 52.11 50.82 52.05 324,676 +0.39(+0.75%)
Sep 16, 2020 51.74 52.58 51.41 51.66 327,628 -0.24(-0.46%)
Sep 15, 2020 53.52 53.61 51.76 51.90 402,974 -1.49(-2.79%)
Sep 14, 2020 52.48 54.08 52.19 53.39 316,936 +1.10(+2.10%)
Sep 11, 2020 52.34 52.59 51.77 52.29 299,500 +0.47(+0.91%)
Sep 10, 2020 53.50 53.50 51.70 51.82 436,096 -1.38(-2.59%)
Sep 09, 2020 54.28 54.28 52.69 53.20 212,317 -0.87(-1.61%)
Sep 08, 2020 55.61 55.81 53.71 54.07 294,698 -1.93(-3.45%)
Sep 04, 2020 56.65 57.48 55.08 56.00 214,300 +0.73(+1.32%)
Sep 03, 2020 55.66 57.27 55.05 55.27 245,092 +0.09(+0.16%)
Sep 02, 2020 54.76 55.55 54.34 55.18 201,202 +0.26(+0.47%)
Sep 01, 2020 55.04 55.72 54.26 54.92 164,820 -0.12(-0.22%)
Aug 31, 2020 56.12 56.22 54.99 55.04 256,119 -1.25(-2.22%)
Aug 28, 2020 56.93 56.93 55.93 56.29 159,900 -0.72(-1.26%)
Aug 27, 2020 55.94 57.20 55.90 57.01 209,795 +1.02(+1.82%)
Aug 26, 2020 56.93 56.93 55.91 55.99 215,106 -0.89(-1.56%)
Aug 25, 2020 57.19 57.97 56.39 56.88 189,938 -0.11(-0.19%)
Aug 24, 2020 56.12 57.15 55.44 56.99 326,420 +1.63(+2.94%)
Aug 21, 2020 56.11 56.11 54.98 55.36 195,600 -0.31(-0.56%)
Aug 20, 2020 56.22 56.45 55.63 55.67 180,422 -1.23(-2.16%)
Aug 19, 2020 56.94 57.90 56.75 56.90 196,805 -0.12(-0.21%)
Aug 18, 2020 58.30 58.30 56.75 57.02 190,679 -1.26(-2.16%)
Aug 17, 2020 59.01 59.20 58.08 58.28 229,617 -0.99(-1.67%)
Aug 14, 2020 58.40 59.65 58.00 59.27 195,500 +0.57(+0.97%)
Aug 13, 2020 59.07 59.56 58.40 58.70 181,748 -0.96(-1.61%)
Aug 12, 2020 60.76 60.76 58.82 59.66 169,390 -0.18(-0.30%)
Aug 11, 2020 60.74 61.26 59.52 59.84 202,126 +0.47(+0.79%)
Aug 10, 2020 58.90 60.65 58.76 59.37 228,900 +0.58(+0.99%)
Aug 07, 2020 56.38 58.80 55.90 58.79 182,600 +2.02(+3.56%)
Aug 06, 2020 56.98 57.69 56.50 56.77 199,118 -0.65(-1.13%)
Aug 05, 2020 56.58 57.50 56.12 57.42 137,527 +1.44(+2.57%)
Aug 04, 2020 56.35 56.37 55.42 55.98 151,205 -0.68(-1.20%)
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.