Bank of Hawaii Corp (NY: BOH )

82.13 USD +1.20 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.11 67.41 66.00 67.32 223,200 +0.49(+0.73%)
Dec 28, 2018 66.66 67.52 65.89 66.83 342,700 +0.51(+0.77%)
Dec 27, 2018 65.56 66.37 64.44 66.32 289,823 -0.31(-0.47%)
Dec 26, 2018 64.28 66.68 63.64 66.63 411,061 +2.71(+4.24%)
Dec 24, 2018 65.27 65.70 63.90 63.92 194,100 -1.78(-2.71%)
Dec 21, 2018 66.81 67.97 65.65 65.70 645,600 -1.04(-1.56%)
Dec 20, 2018 67.36 67.94 66.04 66.74 331,976 -1.00(-1.48%)
Dec 19, 2018 69.25 70.33 67.46 67.74 351,628 -1.58(-2.28%)
Dec 18, 2018 70.84 71.02 68.86 69.32 334,353 -1.19(-1.69%)
Dec 17, 2018 70.71 72.07 70.37 70.51 266,074 -0.47(-0.66%)
Dec 14, 2018 71.66 72.77 70.86 70.98 199,700 -1.03(-1.43%)
Dec 13, 2018 73.45 73.87 71.96 72.01 238,455 -1.39(-1.89%)
Dec 12, 2018 73.97 75.15 73.24 73.40 322,241 +0.40(+0.55%)
Dec 11, 2018 75.33 75.37 72.71 73.00 519,865 -1.70(-2.28%)
Dec 10, 2018 75.92 76.43 74.66 74.70 278,173 -1.41(-1.85%)
Dec 07, 2018 75.95 77.50 75.66 76.11 295,500 -0.17(-0.22%)
Dec 06, 2018 75.38 76.43 75.02 76.28 326,702 -0.14(-0.18%)
Dec 04, 2018 79.07 79.07 75.98 76.42 395,700 -2.69(-3.40%)
Dec 03, 2018 80.49 80.49 78.17 79.11 319,709 -0.64(-0.80%)
Nov 30, 2018 78.50 79.99 78.50 79.75 365,500 +1.05(+1.33%)
Nov 29, 2018 78.82 79.19 77.95 78.70 391,582 -0.98(-1.23%)
Nov 28, 2018 79.48 80.02 78.50 79.68 208,585 +0.46(+0.58%)
Nov 27, 2018 80.11 80.69 78.78 79.22 210,556 -1.16(-1.44%)
Nov 26, 2018 80.00 81.07 80.00 80.38 191,234 +1.19(+1.50%)
Nov 23, 2018 78.44 79.79 78.17 79.19 166,200 +0.59(+0.75%)
Nov 21, 2018 78.60 78.60 78.60 0 +1.15(+1.48%)
Nov 20, 2018 78.67 79.16 77.32 77.45 234,122 -1.57(-1.99%)
Nov 19, 2018 78.87 80.02 78.70 79.02 149,695 -0.03(-0.04%)
Nov 16, 2018 78.55 79.56 78.28 79.05 292,500 +0.10(+0.13%)
Nov 15, 2018 77.89 79.31 77.79 78.95 297,280 +0.48(+0.61%)
Nov 14, 2018 79.67 80.33 78.03 78.47 309,203 -0.92(-1.16%)
Nov 13, 2018 79.33 80.55 79.13 79.39 306,221 +0.29(+0.37%)
Nov 12, 2018 79.69 80.63 78.94 79.10 278,222 -0.75(-0.94%)
Nov 09, 2018 79.37 80.05 78.84 79.85 379,000 +0.25(+0.31%)
Nov 08, 2018 79.63 80.67 79.38 79.60 272,101 -0.33(-0.41%)
Nov 07, 2018 80.17 80.62 78.92 79.93 210,328 -0.18(-0.22%)
Nov 06, 2018 79.43 80.21 78.56 80.11 211,407 +0.57(+0.72%)
Nov 05, 2018 79.20 80.17 79.16 79.54 301,929 +0.21(+0.26%)
Nov 02, 2018 79.65 79.88 78.71 79.33 351,900 +0.37(+0.47%)
Nov 01, 2018 78.89 79.33 78.40 78.96 394,232 +0.52(+0.66%)
Oct 31, 2018 78.81 79.48 78.31 78.44 327,974 +0.11(+0.14%)
Oct 30, 2018 78.15 78.69 77.16 78.33 325,424 +0.43(+0.55%)
Oct 29, 2018 77.50 78.76 77.24 77.90 287,313 +1.27(+1.66%)
Oct 26, 2018 76.23 77.81 75.98 76.63 501,100 -0.23(-0.30%)
Oct 25, 2018 74.86 77.47 74.67 76.86 320,449 +2.57(+3.46%)
Oct 24, 2018 76.25 76.25 74.19 74.29 363,751 -1.74(-2.29%)
Oct 23, 2018 73.31 76.54 72.85 76.03 375,446 +1.56(+2.09%)
Oct 22, 2018 76.71 76.89 73.95 74.47 236,805 -1.31(-1.73%)
Oct 19, 2018 76.28 76.84 75.44 75.78 198,300 -0.53(-0.69%)
Oct 18, 2018 77.29 77.99 75.89 76.31 213,681 -0.99(-1.28%)
Oct 17, 2018 76.92 77.77 75.86 77.30 164,009 +0.34(+0.44%)
Oct 16, 2018 77.40 77.40 75.19 76.96 219,087 +0.07(+0.09%)
Oct 15, 2018 76.84 77.81 76.61 76.89 297,598 +0.06(+0.08%)
Oct 12, 2018 79.58 79.64 75.32 76.83 427,300 -1.96(-2.49%)
Oct 11, 2018 80.86 80.86 78.73 78.79 343,362 -2.08(-2.57%)
Oct 10, 2018 81.80 82.80 80.74 80.87 265,537 -0.86(-1.05%)
Oct 09, 2018 81.41 82.18 81.00 81.73 234,629 +0.28(+0.34%)
Oct 08, 2018 80.14 81.80 80.14 81.45 240,056 +1.08(+1.34%)
Oct 05, 2018 80.78 81.06 79.93 80.37 175,100 -0.16(-0.20%)
Oct 04, 2018 80.38 81.72 80.18 80.53 202,525 -0.08(-0.10%)
Oct 03, 2018 78.87 80.73 78.87 80.61 282,746 +2.10(+2.67%)
Oct 02, 2018 78.35 78.54 77.09 78.51 264,205 +0.18(+0.23%)
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.