Bank of Hawaii Corp (NY: BOH )

77.64 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.55 39.80 39.05 39.45 547,318 -0.25(-0.63%)
Aug 28, 2009 40.07 40.20 39.15 39.70 329,155 -0.20(-0.50%)
Aug 27, 2009 39.98 40.37 39.39 39.90 421,279 -0.85(-2.09%)
Aug 26, 2009 40.89 41.48 40.55 40.75 397,011 -0.06(-0.15%)
Aug 25, 2009 40.61 41.07 40.35 40.81 430,358 +0.31(+0.77%)
Aug 24, 2009 41.27 41.39 40.26 40.50 594,615 -0.53(-1.29%)
Aug 21, 2009 40.94 41.78 40.68 41.03 407,434 +0.31(+0.76%)
Aug 20, 2009 39.93 40.78 39.74 40.72 423,954 +0.66(+1.65%)
Aug 19, 2009 39.02 40.30 38.90 40.06 326,090 +0.51(+1.29%)
Aug 18, 2009 39.62 39.90 39.22 39.55 341,558 +0.00(+0.00%)
Aug 17, 2009 40.14 40.39 39.46 39.55 323,452 -1.27(-3.11%)
Aug 14, 2009 41.24 41.24 40.14 40.82 252,562 -0.39(-0.95%)
Aug 13, 2009 41.50 41.86 40.30 41.21 256,070 +0.00(+0.00%)
Aug 12, 2009 41.00 41.57 40.74 41.21 301,190 +0.20(+0.49%)
Aug 11, 2009 42.32 42.32 40.38 41.01 416,177 -1.49(-3.51%)
Aug 10, 2009 41.67 42.92 41.52 42.50 520,756 +0.85(+2.04%)
Aug 07, 2009 41.08 42.49 40.74 41.65 450,643 +1.12(+2.76%)
Aug 06, 2009 40.59 41.01 39.58 40.53 474,645 +0.24(+0.60%)
Aug 05, 2009 40.21 40.69 39.59 40.29 497,615 +0.10(+0.25%)
Aug 04, 2009 38.89 40.38 38.83 40.19 497,540 +1.36(+3.50%)
Aug 03, 2009 39.30 39.30 38.36 38.83 571,378 +0.46(+1.20%)
Jul 31, 2009 37.94 38.47 37.86 38.37 349,900 +0.41(+1.08%)
Jul 30, 2009 38.94 39.02 37.76 37.96 588,719 -0.42(-1.09%)
Jul 29, 2009 38.78 39.02 38.20 38.38 510,815 -0.80(-2.04%)
Jul 28, 2009 38.25 39.70 38.05 39.18 678,028 +0.75(+1.95%)
Jul 27, 2009 36.87 38.59 36.71 38.43 1,159,187 +2.94(+8.28%)
Jul 24, 2009 35.08 35.70 34.77 35.49 352,697 +0.09(+0.25%)
Jul 23, 2009 34.27 35.56 34.04 35.40 489,674 +1.06(+3.09%)
Jul 22, 2009 34.05 34.79 33.81 34.34 450,876 -0.01(-0.03%)
Jul 21, 2009 35.36 35.37 33.94 34.35 451,165 -0.49(-1.41%)
Jul 20, 2009 34.85 35.13 34.50 34.84 442,726 +0.16(+0.46%)
Jul 17, 2009 35.46 35.81 34.43 34.68 535,753 -0.96(-2.69%)
Jul 16, 2009 35.16 35.93 34.78 35.64 691,745 +0.24(+0.68%)
Jul 15, 2009 35.10 35.70 34.95 35.40 1,145,358 +0.62(+1.78%)
Jul 14, 2009 35.25 35.44 34.13 34.78 761,033 -0.69(-1.95%)
Jul 13, 2009 34.46 35.47 34.43 35.47 627,045 +1.49(+4.38%)
Jul 10, 2009 34.44 34.51 33.66 33.98 475,974 -0.59(-1.71%)
Jul 09, 2009 34.87 35.17 34.43 34.57 453,186 +0.00(+0.00%)
Jul 08, 2009 34.45 35.08 34.17 34.57 867,492 +0.14(+0.41%)
Jul 07, 2009 34.78 35.37 34.39 34.43 524,683 -0.28(-0.81%)
Jul 06, 2009 34.45 34.87 33.65 34.71 655,500 +0.11(+0.32%)
Jul 02, 2009 35.62 35.98 34.60 34.60 679,849 -1.39(-3.86%)
Jul 01, 2009 35.79 36.10 35.64 35.99 395,352 +0.16(+0.45%)
Jun 30, 2009 36.00 36.47 35.18 35.83 499,881 -0.64(-1.75%)
Jun 29, 2009 36.02 36.51 35.18 36.47 454,134 +0.21(+0.58%)
Jun 26, 2009 36.06 36.37 35.44 36.26 574,468 +0.14(+0.39%)
Jun 25, 2009 35.13 36.15 35.08 36.12 583,361 +0.87(+2.47%)
Jun 24, 2009 35.80 36.47 34.98 35.25 664,375 -0.36(-1.01%)
Jun 23, 2009 36.27 36.87 35.19 35.61 670,305 -0.44(-1.22%)
Jun 22, 2009 37.22 37.43 36.05 36.05 754,382 -1.44(-3.84%)
Jun 19, 2009 38.49 38.49 37.12 37.49 797,212 +0.03(+0.08%)
Jun 18, 2009 37.92 38.22 37.09 37.46 804,945 -0.46(-1.21%)
Jun 17, 2009 38.32 38.76 37.15 37.92 584,318 -0.43(-1.12%)
Jun 16, 2009 39.02 39.41 38.29 38.35 447,286 -0.48(-1.24%)
Jun 15, 2009 39.68 39.88 38.67 38.83 653,589 -1.09(-2.73%)
Jun 12, 2009 39.82 40.50 39.58 39.92 502,869 +0.07(+0.18%)
Jun 11, 2009 39.07 40.57 39.01 39.85 519,469 +0.93(+2.39%)
Jun 10, 2009 39.40 39.51 38.64 38.92 663,271 -0.32(-0.82%)
Jun 09, 2009 38.57 39.46 38.22 39.24 775,921 +0.79(+2.05%)
Jun 08, 2009 38.08 38.70 37.65 38.45 682,965 +0.66(+1.75%)
Jun 05, 2009 38.36 38.46 37.20 37.79 717,726 -0.21(-0.55%)
Jun 04, 2009 36.74 38.09 36.46 38.00 722,478 +1.39(+3.80%)
Jun 03, 2009 36.42 36.83 35.93 36.61 783,286 +0.05(+0.14%)
Jun 02, 2009 37.65 37.70 36.55 36.56 845,223 -1.06(-2.82%)
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.