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 (%)
Jun 29, 2018 83.96 84.67 83.40 83.42 419,867 +0.02(+0.02%)
Jun 28, 2018 83.58 84.04 83.15 83.40 141,304 -0.08(-0.10%)
Jun 27, 2018 84.43 84.76 83.40 83.48 236,708 -1.16(-1.37%)
Jun 26, 2018 84.85 84.88 84.06 84.64 218,987 -0.21(-0.25%)
Jun 25, 2018 85.00 85.40 84.32 84.85 197,876 -0.34(-0.40%)
Jun 22, 2018 86.06 86.60 84.82 85.19 311,631 -0.49(-0.57%)
Jun 21, 2018 85.80 86.40 84.83 85.68 151,621 -0.11(-0.13%)
Jun 20, 2018 86.26 86.61 85.43 85.79 139,523 +0.01(+0.01%)
Jun 19, 2018 84.45 85.89 84.36 85.78 187,614 +0.73(+0.86%)
Jun 18, 2018 84.50 85.55 84.00 85.05 137,479 +0.10(+0.12%)
Jun 15, 2018 85.55 84.19 84.95 464,294 -0.52(-0.61%)
Jun 14, 2018 85.83 85.83 84.35 85.47 171,459 -0.05(-0.06%)
Jun 13, 2018 85.47 86.53 84.75 85.52 170,672 +0.14(+0.16%)
Jun 12, 2018 86.67 86.67 85.00 85.38 209,439 -1.07(-1.24%)
Jun 11, 2018 88.47 88.49 86.03 86.45 265,328 -1.88(-2.13%)
Jun 08, 2018 87.89 88.69 87.84 88.33 220,457 +0.37(+0.42%)
Jun 07, 2018 88.49 88.92 87.65 87.96 161,080 -0.12(-0.14%)
Jun 06, 2018 88.31 88.08 188,171 +0.88(+1.01%)
Jun 05, 2018 86.82 87.46 86.63 87.20 166,295 +0.10(+0.11%)
Jun 04, 2018 86.26 87.11 85.93 87.10 136,591 +1.26(+1.47%)
Jun 01, 2018 86.29 86.33 85.41 85.84 127,339 +0.91(+1.07%)
May 31, 2018 85.75 86.15 84.83 84.93 134,323 -0.89(-1.04%)
May 30, 2018 85.31 86.06 84.81 85.82 237,492 +1.00(+1.18%)
May 29, 2018 84.86 85.70 84.11 84.82 343,334 -0.90(-1.05%)
May 25, 2018 85.72 85.72 85.72 0 -0.29(-0.34%)
May 24, 2018 86.36 86.36 84.20 86.01 304,822 -0.60(-0.69%)
May 23, 2018 86.40 86.91 86.13 86.61 221,595 -0.13(-0.15%)
May 22, 2018 86.43 87.47 86.43 86.74 224,824 +0.35(+0.41%)
May 21, 2018 85.21 86.43 85.21 86.39 205,551 +1.45(+1.71%)
May 18, 2018 85.52 85.71 84.93 84.94 527,677 -0.71(-0.83%)
May 17, 2018 85.30 85.84 84.98 85.65 178,691 +0.32(+0.38%)
May 16, 2018 85.11 85.75 84.74 85.33 144,290 +0.06(+0.07%)
May 15, 2018 84.26 85.69 84.26 85.27 260,600 +0.80(+0.95%)
May 14, 2018 84.71 85.01 84.25 84.47 234,014 -0.19(-0.22%)
May 11, 2018 84.72 85.42 84.35 84.66 253,645 +0.03(+0.04%)
May 10, 2018 84.40 85.16 83.45 84.63 232,439 +0.19(+0.23%)
May 09, 2018 85.66 85.91 83.95 84.44 563,733 -0.85(-1.00%)
May 08, 2018 84.99 85.97 84.80 85.29 148,718 +0.28(+0.33%)
May 07, 2018 84.86 85.58 84.31 85.01 153,196 +0.36(+0.43%)
May 04, 2018 83.15 85.35 82.85 84.65 182,858 +1.01(+1.21%)
May 03, 2018 84.12 84.41 83.10 83.64 199,438 -0.90(-1.06%)
May 02, 2018 84.48 85.62 83.98 84.54 206,058 -0.15(-0.18%)
May 01, 2018 84.13 84.93 83.25 84.69 192,431 +0.48(+0.57%)
Apr 30, 2018 85.93 86.03 84.18 84.21 160,930 -1.44(-1.68%)
Apr 27, 2018 85.10 85.96 85.10 85.65 122,388 +0.55(+0.65%)
Apr 26, 2018 85.63 85.83 85.03 85.10 150,564 -0.79(-0.92%)
Apr 25, 2018 85.19 86.58 85.01 85.89 241,566 +0.27(+0.32%)
Apr 24, 2018 85.31 86.18 84.52 85.62 265,827 +1.10(+1.30%)
Apr 23, 2018 84.80 85.08 82.83 84.52 286,291 +0.16(+0.19%)
Apr 20, 2018 83.55 84.50 83.27 84.36 272,087 +1.01(+1.21%)
Apr 19, 2018 82.26 83.61 81.49 83.35 147,760 +1.10(+1.34%)
Apr 18, 2018 83.00 83.15 82.23 82.25 125,584 -0.50(-0.60%)
Apr 17, 2018 83.94 83.94 82.34 82.75 102,252 -0.81(-0.97%)
Apr 16, 2018 83.40 83.86 82.97 83.56 104,542 +0.58(+0.70%)
Apr 13, 2018 84.56 84.56 82.54 82.98 131,122 -1.03(-1.23%)
Apr 12, 2018 82.73 84.54 82.73 84.01 187,501 +1.65(+2.00%)
Apr 11, 2018 82.27 82.64 81.93 82.36 148,445 -0.35(-0.42%)
Apr 10, 2018 82.51 82.94 81.74 82.71 138,926 +1.21(+1.48%)
Apr 09, 2018 81.97 83.11 81.42 81.50 239,063 -0.02(-0.02%)
Apr 06, 2018 82.49 82.98 80.56 81.52 283,813 -1.59(-1.91%)
Apr 05, 2018 83.09 83.33 82.26 83.11 218,709 +0.63(+0.76%)
Apr 04, 2018 80.80 82.64 80.55 82.48 348,238 +0.60(+0.73%)
Apr 03, 2018 81.53 82.38 81.10 81.88 283,699 +0.59(+0.73%)
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.