Bank of Hawaii Corp (NY: BOH )

80.06 USD +0.28 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 32.22 33.40 32.01 32.98 696,853 +1.01(+3.16%)
Mar 30, 2009 33.33 33.33 31.87 31.97 822,255 -3.34(-9.46%)
Mar 26, 2009 34.58 35.31 33.65 35.31 744,507 +1.03(+3.00%)
Mar 25, 2009 33.32 34.79 32.37 34.28 838,552 +1.29(+3.91%)
Mar 24, 2009 34.91 35.69 32.98 32.99 782,060 -2.39(-6.76%)
Mar 23, 2009 33.42 35.38 33.38 35.38 1,072,770 +3.11(+9.64%)
Mar 20, 2009 32.90 33.51 32.13 32.27 1,359,507 -0.52(-1.59%)
Mar 19, 2009 35.83 35.97 32.67 32.79 1,009,548 -2.60(-7.36%)
Mar 18, 2009 33.17 35.44 32.81 35.39 1,069,933 +1.78(+5.31%)
Mar 17, 2009 31.43 33.62 31.43 33.61 1,019,795 +2.01(+6.36%)
Mar 16, 2009 31.83 33.15 31.42 31.60 1,244,497 +0.31(+0.99%)
Mar 13, 2009 31.42 31.90 30.57 31.29 0 -0.03(-0.10%)
Mar 12, 2009 28.77 31.41 27.90 31.32 1,431,964 +2.14(+7.33%)
Mar 11, 2009 28.57 29.88 28.05 29.18 964,077 +0.86(+3.04%)
Mar 10, 2009 26.42 28.38 26.16 28.32 1,005,641 +2.62(+10.19%)
Mar 09, 2009 26.00 27.00 25.52 25.70 1,022,080 -0.57(-2.17%)
Mar 06, 2009 26.30 27.03 25.33 26.27 0 -0.01(-0.04%)
Mar 05, 2009 27.88 28.37 26.06 26.28 1,053,343 -2.26(-7.92%)
Mar 04, 2009 29.49 29.57 27.32 28.54 1,385,338 -2.26(-7.34%)
Mar 02, 2009 31.70 31.70 30.68 30.80 1,433,314 -1.24(-3.87%)
Feb 27, 2009 31.87 33.60 31.62 32.04 0 -0.37(-1.14%)
Feb 26, 2009 32.45 34.24 31.90 32.41 1,152,593 +0.32(+1.00%)
Feb 25, 2009 32.35 33.05 30.71 32.09 1,245,673 -0.73(-2.22%)
Feb 24, 2009 31.00 32.90 30.51 32.82 1,262,971 +1.82(+5.87%)
Feb 23, 2009 32.25 32.50 30.90 31.00 822,964 -0.87(-2.73%)
Feb 20, 2009 31.54 32.30 30.01 31.87 1,670,310 -0.62(-1.91%)
Feb 19, 2009 34.87 35.03 32.39 32.49 1,184,226 -2.21(-6.37%)
Feb 18, 2009 35.88 36.01 34.50 34.70 989,774 -0.84(-2.36%)
Feb 17, 2009 36.77 36.80 35.50 35.54 1,080,806 -1.88(-5.02%)
Feb 13, 2009 39.08 39.08 37.40 37.42 671,373 -1.69(-4.32%)
Feb 12, 2009 39.09 39.34 36.96 39.11 694,750 -0.70(-1.76%)
Feb 11, 2009 38.58 39.92 38.22 39.81 1,137,771 +1.36(+3.54%)
Feb 10, 2009 39.05 40.35 37.97 38.45 1,289,476 -1.35(-3.39%)
Feb 09, 2009 38.98 40.17 38.98 39.80 668,415 +0.61(+1.56%)
Feb 06, 2009 37.03 39.24 37.03 39.19 904,440 +2.27(+6.15%)
Feb 05, 2009 36.16 37.69 35.16 36.92 1,052,303 +0.53(+1.46%)
Feb 04, 2009 37.45 37.88 35.95 36.39 732,804 -0.51(-1.38%)
Feb 03, 2009 36.31 37.20 35.50 36.90 1,278,984 +0.70(+1.93%)
Feb 02, 2009 35.44 36.33 34.98 36.20 652,062 +0.33(+0.92%)
Jan 30, 2009 36.85 37.63 35.66 35.87 0 -0.88(-2.39%)
Jan 29, 2009 37.66 38.23 36.63 36.75 778,139 -1.47(-3.85%)
Jan 28, 2009 36.18 38.25 36.00 38.22 1,265,065 +2.88(+8.15%)
Jan 27, 2009 34.16 35.49 33.80 35.34 797,232 +2.02(+6.06%)
Jan 26, 2009 32.67 34.43 32.17 33.32 986,000 -0.27(-0.80%)
Jan 23, 2009 32.36 33.86 32.01 33.59 757,391 +0.61(+1.85%)
Jan 22, 2009 34.35 34.53 32.08 32.98 733,751 -2.24(-6.36%)
Jan 21, 2009 33.55 35.22 32.37 35.22 824,955 +2.27(+6.89%)
Jan 20, 2009 35.11 35.28 32.79 32.95 980,962 -2.69(-7.55%)
Jan 16, 2009 37.84 37.84 34.94 35.64 829,280 -1.10(-2.99%)
Jan 15, 2009 36.41 37.45 34.51 36.74 1,025,969 +0.42(+1.16%)
Jan 14, 2009 36.77 37.13 35.89 36.32 860,844 -0.97(-2.60%)
Jan 13, 2009 35.73 37.55 35.56 37.29 693,038 +1.39(+3.87%)
Jan 12, 2009 37.80 37.85 35.51 35.90 605,188 -1.86(-4.93%)
Jan 09, 2009 38.64 38.67 37.54 37.76 758,387 -0.71(-1.85%)
Jan 08, 2009 38.80 39.42 38.15 38.47 360,949 -0.13(-0.34%)
Jan 07, 2009 40.54 40.54 38.42 38.60 555,410 -2.12(-5.21%)
Jan 06, 2009 41.22 41.47 40.24 40.72 403,215 -0.46(-1.12%)
Jan 05, 2009 43.19 43.21 41.00 41.18 854,141 -3.61(-8.06%)
Jan 02, 2009 45.16 45.24 43.73 44.79 0 -0.38(-0.84%)
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.