Bank of Hawaii Corp (NY: BOH )

80.81 USD -2.32 (-2.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 82.72 82.94 81.96 82.36 192,209 -0.62(-0.75%)
Mar 30, 2017 80.01 83.08 80.01 82.98 197,136 +2.96(+3.70%)
Mar 29, 2017 80.19 80.29 79.53 80.02 165,148 -0.40(-0.50%)
Mar 28, 2017 79.08 80.81 78.98 80.42 158,207 +0.97(+1.22%)
Mar 27, 2017 77.66 79.49 77.03 79.45 197,512 +0.04(+0.05%)
Mar 24, 2017 79.37 79.78 78.65 79.41 179,275 +0.35(+0.44%)
Mar 23, 2017 78.48 80.18 78.18 79.06 211,794 +0.49(+0.62%)
Mar 22, 2017 78.82 79.74 77.88 78.57 397,671 -1.11(-1.39%)
Mar 21, 2017 84.17 84.17 79.00 79.68 394,535 -3.96(-4.73%)
Mar 20, 2017 84.71 85.16 83.59 83.64 126,493 -1.39(-1.63%)
Mar 17, 2017 85.16 85.25 83.94 85.03 1,057,823 -0.14(-0.16%)
Mar 16, 2017 84.41 85.43 84.17 85.17 185,352 +1.08(+1.28%)
Mar 15, 2017 84.98 85.50 83.94 84.09 372,089 -0.40(-0.47%)
Mar 14, 2017 83.92 84.74 83.57 84.49 187,204 -0.12(-0.14%)
Mar 13, 2017 83.21 84.96 82.50 84.61 273,943 +1.19(+1.43%)
Mar 10, 2017 84.40 84.81 82.44 83.42 221,795 -0.42(-0.50%)
Mar 09, 2017 84.39 85.04 83.59 83.84 160,417 -0.13(-0.15%)
Mar 08, 2017 86.06 86.10 83.94 83.97 183,909 -0.70(-0.83%)
Mar 07, 2017 84.94 85.50 84.43 84.67 150,979 -0.41(-0.48%)
Mar 06, 2017 84.67 85.64 84.40 85.08 145,050 -0.33(-0.39%)
Mar 03, 2017 85.53 86.19 84.98 85.41 193,863 +0.22(+0.26%)
Mar 02, 2017 87.12 87.59 85.13 85.19 274,796 -1.91(-2.19%)
Mar 01, 2017 86.00 87.37 85.93 87.10 401,831 +2.64(+3.13%)
Feb 28, 2017 84.88 85.50 84.04 84.46 293,145 -1.12(-1.31%)
Feb 27, 2017 84.82 85.75 84.62 85.58 205,488 +0.64(+0.75%)
Feb 24, 2017 84.10 84.96 84.01 84.94 132,023 -0.96(-1.12%)
Feb 23, 2017 85.32 85.90 84.61 85.90 281,332 +0.51(+0.60%)
Feb 22, 2017 84.83 85.65 84.50 85.39 161,246 +0.29(+0.34%)
Feb 21, 2017 84.77 85.43 84.23 85.10 234,540 +0.39(+0.46%)
Feb 17, 2017 84.71 84.71 84.71 0 -0.29(-0.34%)
Feb 16, 2017 85.17 85.59 84.40 85.00 342,662 -0.23(-0.27%)
Feb 15, 2017 85.20 85.40 84.53 85.23 136,380 +0.55(+0.65%)
Feb 14, 2017 84.15 85.11 83.91 84.68 394,291 +0.42(+0.50%)
Feb 13, 2017 84.36 84.98 83.82 84.26 269,055 +0.48(+0.57%)
Feb 10, 2017 84.38 84.80 83.71 83.78 173,251 -0.15(-0.18%)
Feb 09, 2017 83.17 84.47 83.06 83.93 147,417 +1.16(+1.40%)
Feb 08, 2017 83.06 83.07 81.97 82.77 248,588 -0.82(-0.98%)
Feb 07, 2017 84.50 84.60 83.22 83.59 215,819 -0.41(-0.49%)
Feb 06, 2017 83.82 85.14 83.82 84.00 195,271 -0.71(-0.84%)
Feb 03, 2017 84.59 85.19 83.86 84.71 379,614 +1.74(+2.10%)
Feb 02, 2017 83.71 84.17 82.75 82.97 350,102 -1.20(-1.43%)
Feb 01, 2017 87.10 87.59 84.09 84.17 432,778 -1.74(-2.03%)
Jan 31, 2017 86.64 87.29 85.62 85.91 410,324 -1.27(-1.46%)
Jan 30, 2017 87.28 87.28 86.14 87.18 242,170 -1.01(-1.15%)
Jan 27, 2017 88.20 88.59 87.34 88.19 179,774 -0.18(-0.20%)
Jan 26, 2017 88.72 89.02 88.00 88.37 273,686 -0.02(-0.02%)
Jan 25, 2017 89.23 89.39 87.88 88.39 396,310 +0.27(+0.31%)
Jan 24, 2017 87.09 88.54 86.30 88.12 310,675 +1.79(+2.07%)
Jan 23, 2017 87.92 88.52 85.82 86.33 341,859 -1.94(-2.20%)
Jan 20, 2017 87.17 88.68 87.17 88.27 516,300 +1.24(+1.42%)
Jan 19, 2017 87.40 87.55 86.10 87.03 174,185 -0.13(-0.15%)
Jan 18, 2017 86.88 87.17 85.68 87.16 178,775 +0.69(+0.80%)
Jan 17, 2017 88.62 88.62 86.40 86.47 210,706 -2.99(-3.34%)
Jan 13, 2017 89.46 89.46 89.46 0 +2.10(+2.40%)
Jan 12, 2017 88.29 88.61 86.18 87.36 372,365 -1.65(-1.85%)
Jan 11, 2017 88.41 89.25 88.08 89.01 376,636 +0.37(+0.42%)
Jan 10, 2017 87.76 89.26 87.50 88.64 195,062 +0.92(+1.05%)
Jan 09, 2017 88.50 88.64 87.25 87.72 192,930 -1.20(-1.35%)
Jan 06, 2017 89.12 89.93 88.53 88.92 148,848 +0.44(+0.50%)
Jan 05, 2017 89.90 90.14 87.89 88.48 146,606 -1.88(-2.08%)
Jan 04, 2017 89.12 90.64 89.12 90.36 218,770 +1.67(+1.88%)
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.