Bank of Hawaii Corp (NY: BOH )

79.78 USD -1.49 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 53.56 55.24 52.66 55.24 316,427 +1.07(+1.98%)
Mar 30, 2020 53.02 54.65 51.35 54.17 341,798 +1.04(+1.96%)
Mar 27, 2020 54.17 54.54 52.25 53.13 364,500 -3.40(-6.01%)
Mar 26, 2020 51.85 56.53 50.73 56.53 467,813 +4.93(+9.55%)
Mar 25, 2020 51.81 55.37 50.31 51.60 757,349 -0.20(-0.39%)
Mar 24, 2020 49.96 52.06 48.97 51.80 394,942 +4.43(+9.35%)
Mar 23, 2020 52.51 52.86 46.70 47.37 392,574 -6.59(-12.21%)
Mar 20, 2020 59.07 59.91 53.74 53.96 445,900 -4.36(-7.48%)
Mar 19, 2020 63.09 63.09 56.01 58.32 576,030 -5.88(-9.16%)
Mar 18, 2020 62.64 71.12 62.02 64.20 499,354 -2.49(-3.73%)
Mar 17, 2020 60.13 67.16 57.73 66.69 401,021 +8.07(+13.77%)
Mar 16, 2020 58.00 63.29 58.00 58.62 437,319 -6.52(-10.01%)
Mar 13, 2020 62.30 65.19 59.59 65.14 383,800 +7.16(+12.35%)
Mar 12, 2020 57.15 60.77 55.55 57.98 507,243 -4.01(-6.47%)
Mar 11, 2020 63.99 64.60 59.96 61.99 411,330 -3.96(-6.00%)
Mar 10, 2020 65.20 66.01 62.10 65.95 231,326 +3.56(+5.71%)
Mar 09, 2020 66.86 67.30 61.69 62.39 396,718 -8.01(-11.38%)
Mar 06, 2020 69.73 71.47 68.61 70.40 277,700 -2.13(-2.94%)
Mar 05, 2020 74.38 74.67 71.54 72.53 247,593 -3.79(-4.97%)
Mar 04, 2020 76.65 76.98 74.63 76.32 254,416 +0.17(+0.22%)
Mar 03, 2020 77.69 78.18 75.16 76.15 321,908 -1.83(-2.35%)
Mar 02, 2020 74.51 78.06 74.19 77.98 258,068 +3.56(+4.78%)
Feb 28, 2020 75.00 76.33 73.41 74.42 368,500 -3.03(-3.91%)
Feb 27, 2020 78.55 81.02 77.37 77.45 375,236 -3.22(-3.99%)
Feb 26, 2020 82.17 83.01 80.60 80.67 262,877 -1.07(-1.31%)
Feb 25, 2020 85.92 86.08 81.59 81.74 404,142 -4.15(-4.83%)
Feb 24, 2020 87.47 87.47 85.86 85.89 230,771 -3.58(-4.00%)
Feb 21, 2020 90.54 90.54 89.16 89.47 188,200 -1.44(-1.58%)
Feb 20, 2020 89.75 91.03 89.75 90.91 170,460 +0.96(+1.07%)
Feb 19, 2020 89.92 90.43 89.92 89.95 111,400 +0.20(+0.22%)
Feb 18, 2020 90.68 91.04 89.60 89.75 99,960 -1.18(-1.30%)
Feb 14, 2020 91.52 91.62 90.82 90.93 114,100 -0.64(-0.70%)
Feb 13, 2020 90.16 91.70 90.16 91.57 105,559 +0.86(+0.95%)
Feb 12, 2020 91.31 91.31 89.85 90.71 177,096 +0.13(+0.14%)
Feb 11, 2020 90.76 91.54 90.41 90.58 169,373 +0.07(+0.08%)
Feb 10, 2020 89.56 90.52 89.56 90.51 115,265 +0.54(+0.60%)
Feb 07, 2020 90.61 91.10 89.87 89.97 113,200 -0.98(-1.08%)
Feb 06, 2020 92.67 92.67 90.89 90.95 167,574 -1.34(-1.45%)
Feb 05, 2020 92.53 92.80 91.76 92.29 240,938 +0.76(+0.83%)
Feb 04, 2020 92.00 92.56 91.49 91.53 160,100 +0.72(+0.79%)
Feb 03, 2020 90.00 91.28 90.00 90.81 160,581 +1.21(+1.35%)
Jan 31, 2020 90.91 91.05 89.49 89.60 186,600 -1.86(-2.03%)
Jan 30, 2020 90.76 91.50 90.25 91.46 200,054 +0.53(+0.58%)
Jan 29, 2020 90.71 92.56 90.50 90.93 304,094 -1.78(-1.92%)
Jan 28, 2020 91.98 93.01 91.98 92.71 248,284 +1.32(+1.44%)
Jan 27, 2020 90.98 92.95 90.91 91.39 379,626 -0.54(-0.59%)
Jan 24, 2020 92.91 92.91 91.03 91.93 240,100 -0.99(-1.07%)
Jan 23, 2020 92.57 93.15 91.85 92.92 165,988 +0.17(+0.18%)
Jan 22, 2020 93.08 93.24 92.57 92.75 124,477 -0.18(-0.19%)
Jan 21, 2020 93.80 94.14 92.87 92.93 132,678 -1.20(-1.27%)
Jan 17, 2020 94.43 94.43 93.99 94.13 104,500 +0.12(+0.13%)
Jan 16, 2020 93.53 94.11 93.53 94.01 139,118 +1.11(+1.19%)
Jan 15, 2020 93.31 93.66 92.44 92.90 202,568 -0.84(-0.90%)
Jan 14, 2020 93.85 94.22 93.54 93.74 184,059 -0.06(-0.06%)
Jan 13, 2020 93.55 93.80 93.00 93.80 114,979 +0.54(+0.58%)
Jan 10, 2020 94.15 94.15 93.03 93.26 160,100 -0.82(-0.87%)
Jan 09, 2020 94.24 94.50 93.66 94.08 100,955 +0.51(+0.55%)
Jan 08, 2020 93.07 93.95 92.79 93.57 145,349 +0.26(+0.28%)
Jan 07, 2020 93.20 93.57 92.75 93.31 129,398 +0.10(+0.11%)
Jan 06, 2020 93.69 93.82 92.93 93.21 253,020 -1.11(-1.18%)
Jan 03, 2020 93.43 94.46 92.85 94.32 236,200 -0.05(-0.05%)
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.