Bank of Hawaii Corp (NY: BOH )

77.43 USD -0.39 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.83 53.23 52.33 52.85 174,000 -0.19(-0.36%)
Sep 27, 2007 52.86 53.15 52.67 53.04 178,200 +0.27(+0.51%)
Sep 26, 2007 52.40 53.84 52.17 52.77 128,500 +0.71(+1.36%)
Sep 25, 2007 52.23 52.28 51.66 52.06 157,300 -0.43(-0.82%)
Sep 24, 2007 53.23 53.56 52.41 52.49 184,800 -0.91(-1.70%)
Sep 21, 2007 54.20 54.20 53.20 53.40 316,500 -0.45(-0.84%)
Sep 20, 2007 54.37 54.39 53.59 53.85 190,300 -0.49(-0.90%)
Sep 19, 2007 53.20 54.66 53.20 54.34 418,500 +0.89(+1.67%)
Sep 18, 2007 51.10 53.45 50.77 53.45 300,300 +2.67(+5.26%)
Sep 17, 2007 51.20 51.26 50.74 50.78 194,800 -0.46(-0.90%)
Sep 14, 2007 50.54 51.42 50.26 51.24 107,400 +0.16(+0.31%)
Sep 13, 2007 51.00 51.38 50.25 51.08 165,500 +0.48(+0.95%)
Sep 12, 2007 50.49 50.95 50.10 50.60 128,400 -0.12(-0.24%)
Sep 11, 2007 50.63 51.07 50.10 50.72 172,300 +0.41(+0.81%)
Sep 10, 2007 50.76 51.07 49.68 50.31 141,000 -0.33(-0.65%)
Sep 07, 2007 50.71 51.33 50.37 50.64 205,000 -0.81(-1.57%)
Sep 06, 2007 51.48 51.86 51.08 51.45 152,300 -0.03(-0.06%)
Sep 05, 2007 51.74 51.95 51.12 51.48 149,300 -0.72(-1.38%)
Sep 04, 2007 51.07 52.60 51.07 52.20 203,300 +0.79(+1.54%)
Aug 31, 2007 51.14 51.83 50.62 51.41 190,200 +0.95(+1.88%)
Aug 30, 2007 51.41 51.46 50.21 50.46 301,200 -0.95(-1.85%)
Aug 29, 2007 51.06 51.45 50.40 51.41 259,600 +0.49(+0.96%)
Aug 28, 2007 51.88 52.06 50.80 50.92 238,500 -1.52(-2.90%)
Aug 27, 2007 53.09 53.43 52.36 52.44 217,800 -0.81(-1.52%)
Aug 24, 2007 52.33 53.32 51.18 53.25 405,900 +0.95(+1.82%)
Aug 23, 2007 54.83 54.88 52.15 52.30 437,300 -2.53(-4.61%)
Aug 22, 2007 54.60 55.84 54.12 54.83 427,000 +0.64(+1.18%)
Aug 21, 2007 53.45 54.59 52.85 54.19 364,600 +0.74(+1.38%)
Aug 20, 2007 53.90 54.32 52.70 53.45 585,700 -0.25(-0.47%)
Aug 17, 2007 52.34 54.14 51.70 53.70 715,400 +3.01(+5.94%)
Aug 16, 2007 48.37 51.06 48.12 50.69 530,600 +2.32(+4.80%)
Aug 15, 2007 48.30 49.69 47.93 48.37 395,800 -0.26(-0.53%)
Aug 14, 2007 48.38 49.17 47.76 48.63 344,400 +0.25(+0.52%)
Aug 13, 2007 47.47 48.97 47.35 48.38 481,400 +0.91(+1.92%)
Aug 10, 2007 46.70 49.33 46.05 47.47 609,900 +0.56(+1.19%)
Aug 09, 2007 48.98 50.06 46.21 46.91 691,000 -3.33(-6.63%)
Aug 08, 2007 49.71 51.37 48.39 50.24 438,300 +0.72(+1.45%)
Aug 07, 2007 48.49 50.52 48.19 49.52 355,100 +1.03(+2.12%)
Aug 06, 2007 47.00 48.54 46.28 48.49 456,200 +1.62(+3.46%)
Aug 03, 2007 47.40 48.75 46.83 46.87 414,000 -1.88(-3.86%)
Aug 02, 2007 48.09 48.96 48.09 48.75 281,900 +0.57(+1.18%)
Aug 01, 2007 47.75 48.65 47.32 48.18 196,200 +0.16(+0.33%)
Jul 31, 2007 48.71 49.71 48.02 48.02 235,100 -0.58(-1.19%)
Jul 30, 2007 48.05 48.90 47.40 48.60 230,900 +0.42(+0.87%)
Jul 27, 2007 48.42 49.36 47.54 48.18 310,100 -0.20(-0.41%)
Jul 26, 2007 48.59 48.59 47.17 48.38 422,600 -1.00(-2.03%)
Jul 25, 2007 49.00 49.75 48.56 49.38 316,900 +0.71(+1.46%)
Jul 24, 2007 50.62 50.81 48.35 48.67 348,000 -2.45(-4.79%)
Jul 23, 2007 51.30 52.82 50.82 51.12 422,500 +0.68(+1.35%)
Jul 20, 2007 51.19 51.19 50.22 50.44 162,100 -0.75(-1.47%)
Jul 19, 2007 51.05 51.29 50.35 51.19 170,100 +0.26(+0.51%)
Jul 18, 2007 51.43 51.49 50.48 50.93 236,100 -0.83(-1.60%)
Jul 17, 2007 51.83 52.13 51.69 51.76 162,800 -0.09(-0.17%)
Jul 16, 2007 51.95 52.09 51.31 51.85 120,400 -0.28(-0.54%)
Jul 13, 2007 51.89 52.29 51.78 52.13 176,800 +0.34(+0.66%)
Jul 12, 2007 50.84 51.79 50.71 51.79 181,500 +1.21(+2.39%)
Jul 11, 2007 50.35 50.70 50.30 50.58 200,800 +0.11(+0.22%)
Jul 10, 2007 51.27 51.27 50.36 50.47 198,100 -1.14(-2.21%)
Jul 09, 2007 52.49 52.58 51.28 51.61 200,400 -0.87(-1.66%)
Jul 06, 2007 52.46 52.67 52.32 52.48 121,300 -0.08(-0.15%)
Jul 05, 2007 52.50 52.74 52.27 52.56 82,000 -0.08(-0.15%)
Jul 03, 2007 52.35 52.78 52.35 52.64 83,000 +0.37(+0.71%)
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.