Bank of Hawaii Corp (NY: BOH )

77.82 USD +0.52 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 78.81 79.48 78.31 78.44 327,974 +0.11(+0.14%)
Oct 30, 2018 78.15 78.69 77.16 78.33 325,424 +0.43(+0.55%)
Oct 29, 2018 77.50 78.76 77.24 77.90 287,313 +1.27(+1.66%)
Oct 26, 2018 76.23 77.81 75.98 76.63 501,100 -0.23(-0.30%)
Oct 25, 2018 74.86 77.47 74.67 76.86 320,449 +2.57(+3.46%)
Oct 24, 2018 76.25 76.25 74.19 74.29 363,751 -1.74(-2.29%)
Oct 23, 2018 73.31 76.54 72.85 76.03 375,446 +1.56(+2.09%)
Oct 22, 2018 76.71 76.89 73.95 74.47 236,805 -1.31(-1.73%)
Oct 19, 2018 76.28 76.84 75.44 75.78 198,300 -0.53(-0.69%)
Oct 18, 2018 77.29 77.99 75.89 76.31 213,681 -0.99(-1.28%)
Oct 17, 2018 76.92 77.77 75.86 77.30 164,009 +0.34(+0.44%)
Oct 16, 2018 77.40 77.40 75.19 76.96 219,087 +0.07(+0.09%)
Oct 15, 2018 76.84 77.81 76.61 76.89 297,598 +0.06(+0.08%)
Oct 12, 2018 79.58 79.64 75.32 76.83 427,300 -1.96(-2.49%)
Oct 11, 2018 80.86 80.86 78.73 78.79 343,362 -2.08(-2.57%)
Oct 10, 2018 81.80 82.80 80.74 80.87 265,537 -0.86(-1.05%)
Oct 09, 2018 81.41 82.18 81.00 81.73 234,629 +0.28(+0.34%)
Oct 08, 2018 80.14 81.80 80.14 81.45 240,056 +1.08(+1.34%)
Oct 05, 2018 80.78 81.06 79.93 80.37 175,100 -0.16(-0.20%)
Oct 04, 2018 80.38 81.72 80.18 80.53 202,525 -0.08(-0.10%)
Oct 03, 2018 78.87 80.73 78.87 80.61 282,746 +2.10(+2.67%)
Oct 02, 2018 78.35 78.54 77.09 78.51 264,205 +0.18(+0.23%)
Oct 01, 2018 79.27 79.27 78.08 78.33 220,561 -0.58(-0.74%)
Sep 28, 2018 78.38 79.37 78.29 78.91 146,500 +0.21(+0.27%)
Sep 27, 2018 79.51 79.98 78.63 78.70 173,285 -0.84(-1.06%)
Sep 26, 2018 80.94 80.94 79.45 79.54 167,236 -1.10(-1.36%)
Sep 25, 2018 81.35 81.35 80.59 80.64 110,386 -0.41(-0.51%)
Sep 24, 2018 81.33 81.34 80.55 81.05 304,871 -0.45(-0.55%)
Sep 21, 2018 81.54 81.84 81.21 81.50 892,100 +0.01(+0.01%)
Sep 20, 2018 81.22 82.06 81.16 81.49 169,573 +0.50(+0.62%)
Sep 19, 2018 80.51 81.60 80.33 80.99 169,398 +0.29(+0.36%)
Sep 18, 2018 81.44 81.44 80.36 80.70 261,034 -0.94(-1.15%)
Sep 17, 2018 82.68 82.68 81.44 81.64 239,082 -0.89(-1.08%)
Sep 14, 2018 81.84 82.81 81.84 82.53 160,100 +0.81(+0.99%)
Sep 13, 2018 82.61 83.03 81.48 81.72 141,690 -0.73(-0.89%)
Sep 12, 2018 83.29 83.29 82.09 82.45 180,439 -0.95(-1.14%)
Sep 11, 2018 82.99 83.66 82.75 83.40 170,452 +0.19(+0.23%)
Sep 10, 2018 83.54 83.89 82.90 83.21 133,760 -0.04(-0.05%)
Sep 07, 2018 82.87 83.38 82.33 83.25 156,400 +0.65(+0.79%)
Sep 06, 2018 83.69 83.81 82.58 82.60 284,537 -1.06(-1.27%)
Sep 05, 2018 83.25 84.28 83.25 83.66 142,838 +0.21(+0.25%)
Sep 04, 2018 83.13 83.90 82.54 83.45 147,177 +0.32(+0.38%)
Aug 31, 2018 83.13 83.13 83.13 0 +0.09(+0.11%)
Aug 30, 2018 83.36 83.82 82.83 83.04 137,452 -1.01(-1.20%)
Aug 29, 2018 84.09 84.23 83.12 84.05 119,642 +0.12(+0.14%)
Aug 28, 2018 84.29 84.73 83.37 83.93 148,963 -0.06(-0.07%)
Aug 27, 2018 84.13 84.73 83.85 83.99 154,430 +0.22(+0.26%)
Aug 24, 2018 84.15 84.19 83.69 83.77 97,300 -0.37(-0.44%)
Aug 23, 2018 84.56 84.56 83.65 84.14 92,325 -0.49(-0.58%)
Aug 22, 2018 85.10 85.23 84.43 84.63 101,074 -0.68(-0.80%)
Aug 21, 2018 84.31 85.89 84.31 85.31 195,689 +1.11(+1.32%)
Aug 20, 2018 83.79 84.50 83.34 84.20 98,015 +0.27(+0.32%)
Aug 17, 2018 83.50 83.99 83.14 83.93 149,500 +0.35(+0.42%)
Aug 16, 2018 83.08 84.16 83.08 83.58 107,420 +0.89(+1.08%)
Aug 15, 2018 82.83 83.37 82.51 82.69 111,905 -0.46(-0.55%)
Aug 14, 2018 82.38 83.52 82.38 83.15 128,766 +1.12(+1.37%)
Aug 13, 2018 82.14 83.16 81.94 82.03 172,047 -0.56(-0.68%)
Aug 10, 2018 82.38 83.26 82.17 82.59 143,200 -0.37(-0.45%)
Aug 09, 2018 83.24 83.78 82.82 82.96 140,378 -0.33(-0.40%)
Aug 08, 2018 82.39 83.50 81.70 83.29 173,959 +0.83(+1.01%)
Aug 07, 2018 82.38 83.25 82.38 82.46 172,014 +0.12(+0.15%)
Aug 06, 2018 82.50 82.74 81.94 82.34 152,526 -0.15(-0.18%)
Aug 03, 2018 81.91 82.75 81.82 82.49 365,600 +0.54(+0.66%)
Aug 02, 2018 81.02 82.35 80.83 81.95 159,322 +0.55(+0.68%)
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.