Bank of Hawaii Corp (NY: BOH )

84.03 USD -3.79 (-4.32%)
Official Closing Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 50.43 51.98 49.77 51.71 796,980 +1.32(+2.62%)
Jul 31, 2008 50.93 51.53 49.91 50.39 683,123 -0.90(-1.75%)
Jul 30, 2008 51.67 52.45 49.96 51.29 920,830 -0.14(-0.27%)
Jul 29, 2008 51.43 51.43 48.45 51.43 1,140,728 +3.28(+6.81%)
Jul 28, 2008 46.82 50.48 46.82 48.15 1,705,182 +1.58(+3.39%)
Jul 25, 2008 47.10 48.24 45.92 46.57 886,692 -0.35(-0.75%)
Jul 24, 2008 48.82 49.16 46.50 46.92 785,939 -1.94(-3.97%)
Jul 23, 2008 48.80 51.12 48.07 48.86 1,212,312 +0.02(+0.04%)
Jul 22, 2008 45.50 48.85 44.20 48.84 899,178 +2.87(+6.24%)
Jul 21, 2008 48.27 48.35 45.63 45.97 999,984 -2.26(-4.69%)
Jul 18, 2008 46.24 48.40 45.23 48.23 1,319,106 +2.06(+4.46%)
Jul 17, 2008 44.86 46.69 43.10 46.17 1,244,140 +1.52(+3.40%)
Jul 16, 2008 39.55 44.65 39.55 44.65 1,643,912 +5.31(+13.50%)
Jul 15, 2008 39.02 40.91 37.46 39.34 1,610,567 -0.32(-0.81%)
Jul 14, 2008 44.27 44.44 39.64 39.66 1,530,634 -4.14(-9.45%)
Jul 11, 2008 43.80 44.59 42.76 43.80 878,731 -0.44(-0.99%)
Jul 10, 2008 43.88 45.51 43.35 44.24 791,003 -0.03(-0.07%)
Jul 09, 2008 46.33 46.79 43.94 44.27 792,234 -2.06(-4.45%)
Jul 08, 2008 44.25 46.44 43.71 46.33 1,131,842 +2.19(+4.96%)
Jul 07, 2008 46.14 46.50 43.30 44.14 1,092,833 -2.05(-4.44%)
Jul 04, 2008 47.24 47.54 46.03 46.19 321,585 +0.00(+0.00%)
Jul 03, 2008 47.24 47.54 46.03 46.19 321,585 -0.83(-1.77%)
Jul 02, 2008 47.93 49.20 47.02 47.02 475,200 -0.95(-1.98%)
Jul 01, 2008 47.54 48.80 46.94 47.97 863,632 +0.17(+0.36%)
Jun 30, 2008 49.35 49.35 47.64 47.80 703,880 -1.33(-2.71%)
Jun 27, 2008 49.51 50.38 48.87 49.13 594,127 -0.50(-1.01%)
Jun 26, 2008 49.73 50.78 49.49 49.63 412,182 -0.74(-1.47%)
Jun 25, 2008 50.85 52.37 50.12 50.37 482,678 +0.02(+0.04%)
Jun 24, 2008 50.42 51.23 49.59 50.35 908,493 -0.19(-0.38%)
Jun 23, 2008 51.76 52.07 50.50 50.54 1,086,611 -1.12(-2.17%)
Jun 20, 2008 50.00 52.37 49.86 51.66 1,289,327 +1.45(+2.89%)
Jun 19, 2008 49.85 50.27 48.65 50.21 808,318 +0.45(+0.90%)
Jun 18, 2008 49.51 50.18 48.56 49.76 561,415 -0.20(-0.40%)
Jun 17, 2008 51.42 51.57 49.65 49.96 634,168 -1.58(-3.07%)
Jun 16, 2008 50.99 52.04 50.49 51.54 711,993 +0.47(+0.92%)
Jun 13, 2008 51.99 51.99 49.93 51.07 666,719 -0.53(-1.03%)
Jun 12, 2008 52.05 52.65 51.36 51.60 725,747 -0.13(-0.25%)
Jun 11, 2008 52.69 53.12 51.52 51.73 309,559 -1.34(-2.52%)
Jun 10, 2008 53.00 53.59 51.94 53.07 683,332 +0.67(+1.28%)
Jun 09, 2008 53.34 54.12 51.93 52.40 509,053 -0.60(-1.13%)
Jun 06, 2008 54.23 54.23 53.00 53.00 369,408 -1.69(-3.09%)
Jun 05, 2008 53.66 54.88 53.58 54.69 332,014 +1.05(+1.96%)
Jun 04, 2008 53.33 53.91 52.92 53.64 418,734 +0.02(+0.04%)
Jun 03, 2008 53.73 53.94 52.74 53.62 403,943 -0.03(-0.06%)
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.