Bank of Hawaii Corp (NY: BOH )

83.13 USD +3.07 (+3.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 49.42 51.52 49.10 50.71 319,719 +0.97(+1.95%)
Oct 30, 2008 48.24 50.00 47.71 49.74 420,947 +2.09(+4.39%)
Oct 29, 2008 46.45 49.24 45.77 47.65 639,455 +0.87(+1.86%)
Oct 28, 2008 43.78 46.78 41.13 46.78 887,223 +3.63(+8.41%)
Oct 27, 2008 45.65 45.65 42.26 43.15 1,149,093 -3.04(-6.58%)
Oct 24, 2008 44.60 47.73 44.49 46.19 468,584 +0.17(+0.37%)
Oct 23, 2008 48.00 48.64 44.35 46.02 323,904 -2.01(-4.18%)
Oct 22, 2008 49.58 50.19 47.31 48.03 343,624 -1.91(-3.82%)
Oct 21, 2008 50.25 51.63 49.39 49.94 349,961 -0.72(-1.42%)
Oct 20, 2008 49.32 50.71 49.17 50.66 332,958 +1.57(+3.20%)
Oct 17, 2008 50.32 51.21 48.92 49.09 550,290 -2.29(-4.46%)
Oct 16, 2008 49.15 51.98 47.22 51.38 528,477 +2.14(+4.35%)
Oct 15, 2008 50.75 51.99 49.24 49.24 672,586 -2.42(-4.68%)
Oct 14, 2008 49.74 51.68 49.54 51.66 1,012,751 +3.01(+6.19%)
Oct 13, 2008 47.32 48.65 45.25 48.65 685,494 +2.68(+5.83%)
Oct 10, 2008 45.13 47.23 42.50 45.97 1,014,010 +0.22(+0.48%)
Oct 09, 2008 48.48 48.77 45.35 45.75 1,086,307 -2.10(-4.39%)
Oct 08, 2008 49.22 51.00 46.60 47.85 383,387 -0.65(-1.34%)
Oct 07, 2008 50.45 52.86 48.41 48.50 706,264 -1.55(-3.10%)
Oct 06, 2008 52.09 55.94 47.93 50.05 380,021 -2.95(-5.57%)
Oct 03, 2008 54.31 57.81 53.00 53.00 0 -0.76(-1.41%)
Oct 02, 2008 56.85 56.85 53.58 53.76 175,287 -2.84(-5.02%)
Oct 01, 2008 54.10 56.73 52.28 56.60 384,524 +3.15(+5.89%)
Sep 30, 2008 54.76 56.00 52.11 53.45 405,556 -0.05(-0.09%)
Sep 29, 2008 54.97 56.18 53.26 53.50 285,472 -1.47(-2.67%)
Sep 26, 2008 55.29 57.75 54.31 54.97 0 -0.32(-0.58%)
Sep 25, 2008 58.02 58.07 55.10 55.29 247,080 -2.36(-4.09%)
Sep 24, 2008 58.02 60.27 56.92 57.65 402,938 +1.43(+2.54%)
Sep 23, 2008 54.50 60.24 54.01 56.22 719,529 +1.98(+3.65%)
Sep 22, 2008 69.60 69.60 53.92 54.24 499,836 -15.76(-22.51%)
Sep 19, 2008 62.35 70.00 60.00 70.00 0 +8.50(+13.82%)
Sep 18, 2008 55.29 61.50 55.29 61.50 1,776,514 +6.80(+12.43%)
Sep 17, 2008 56.42 57.90 54.39 54.70 985,978 -2.46(-4.30%)
Sep 16, 2008 54.00 57.16 54.00 57.16 1,341,423 +2.19(+3.98%)
Sep 15, 2008 54.41 57.25 54.00 54.97 730,984 -1.35(-2.40%)
Sep 12, 2008 55.19 56.99 55.16 56.32 627,002 +0.65(+1.17%)
Sep 11, 2008 53.87 55.85 52.83 55.67 720,465 +0.92(+1.68%)
Sep 10, 2008 54.29 55.50 52.16 54.75 848,667 +0.61(+1.13%)
Sep 09, 2008 55.88 55.88 54.02 54.14 812,773 -1.49(-2.68%)
Sep 08, 2008 55.97 56.75 53.75 55.63 656,181 +1.94(+3.61%)
Sep 05, 2008 51.35 53.76 50.71 53.69 0 +1.98(+3.83%)
Sep 04, 2008 53.15 53.83 51.68 51.71 465,786 -2.17(-4.03%)
Sep 03, 2008 53.13 53.88 52.47 53.88 590,372 +0.77(+1.45%)
Sep 02, 2008 53.22 53.77 52.13 53.11 590,229 +0.23(+0.43%)
Aug 29, 2008 52.85 53.19 52.00 52.88 475,331 -0.06(-0.11%)
Aug 28, 2008 52.37 52.94 51.32 52.94 425,383 +1.41(+2.74%)
Aug 27, 2008 51.72 52.23 51.10 51.53 367,784 -0.32(-0.62%)
Aug 26, 2008 51.37 52.18 50.67 51.85 551,348 +0.38(+0.74%)
Aug 25, 2008 52.46 52.56 51.26 51.47 525,911 -1.31(-2.48%)
Aug 22, 2008 52.11 53.10 51.17 52.78 530,757 +1.06(+2.05%)
Aug 21, 2008 51.73 52.35 51.28 51.72 439,054 -0.46(-0.88%)
Aug 20, 2008 52.73 52.91 50.76 52.18 595,979 -0.46(-0.87%)
Aug 19, 2008 53.99 54.26 52.06 52.64 809,148 -1.98(-3.63%)
Aug 18, 2008 55.17 55.44 54.10 54.62 837,086 -0.39(-0.71%)
Aug 15, 2008 54.95 56.38 54.23 55.01 0 +0.34(+0.62%)
Aug 14, 2008 53.41 54.67 52.84 54.67 1,061,690 +1.30(+2.44%)
Aug 13, 2008 54.15 55.08 53.16 53.37 1,249,505 -1.01(-1.86%)
Aug 12, 2008 55.31 56.74 54.21 54.38 1,072,024 -1.53(-2.74%)
Aug 11, 2008 54.72 56.29 54.33 55.91 774,568 +1.28(+2.34%)
Aug 08, 2008 53.25 54.94 52.59 54.63 834,525 +1.49(+2.80%)
Aug 07, 2008 54.21 54.88 52.68 53.14 615,820 -1.49(-2.73%)
Aug 06, 2008 54.45 54.87 53.31 54.63 696,415 -0.04(-0.07%)
Aug 05, 2008 53.27 54.70 52.63 54.67 886,679 +2.15(+4.09%)
Aug 04, 2008 51.81 53.00 51.00 52.52 774,205 +0.81(+1.57%)
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.