Bank of Hawaii Corp (NY: BOH )

75.86 +1.46 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 31.87 33.60 31.62 32.04 0 -0.37(-1.14%)
Feb 26, 2009 32.45 34.24 31.90 32.41 1,152,593 +0.32(+1.00%)
Feb 25, 2009 32.35 33.05 30.71 32.09 1,245,673 -0.73(-2.22%)
Feb 24, 2009 31.00 32.90 30.51 32.82 1,262,971 +1.82(+5.87%)
Feb 23, 2009 32.25 32.50 30.90 31.00 822,964 -0.87(-2.73%)
Feb 20, 2009 31.54 32.30 30.01 31.87 1,670,310 -0.62(-1.91%)
Feb 19, 2009 34.87 35.03 32.39 32.49 1,184,226 -2.21(-6.37%)
Feb 18, 2009 35.88 36.01 34.50 34.70 989,774 -0.84(-2.36%)
Feb 17, 2009 36.77 36.80 35.50 35.54 1,080,806 -1.88(-5.02%)
Feb 13, 2009 39.08 39.08 37.40 37.42 671,373 -1.69(-4.32%)
Feb 12, 2009 39.09 39.34 36.96 39.11 694,750 -0.70(-1.76%)
Feb 11, 2009 38.58 39.92 38.22 39.81 1,137,771 +1.36(+3.54%)
Feb 10, 2009 39.05 40.35 37.97 38.45 1,289,476 -1.35(-3.39%)
Feb 09, 2009 38.98 40.17 38.98 39.80 668,415 +0.61(+1.56%)
Feb 06, 2009 37.03 39.24 37.03 39.19 904,440 +2.27(+6.15%)
Feb 05, 2009 36.16 37.69 35.16 36.92 1,052,303 +0.53(+1.46%)
Feb 04, 2009 37.45 37.88 35.95 36.39 732,804 -0.51(-1.38%)
Feb 03, 2009 36.31 37.20 35.50 36.90 1,278,984 +0.70(+1.93%)
Feb 02, 2009 35.44 36.33 34.98 36.20 652,062 +0.33(+0.92%)
Jan 30, 2009 36.85 37.63 35.66 35.87 0 -0.88(-2.39%)
Jan 29, 2009 37.66 38.23 36.63 36.75 778,139 -1.47(-3.85%)
Jan 28, 2009 36.18 38.25 36.00 38.22 1,265,065 +2.88(+8.15%)
Jan 27, 2009 34.16 35.49 33.80 35.34 797,232 +2.02(+6.06%)
Jan 26, 2009 32.67 34.43 32.17 33.32 986,000 -0.27(-0.80%)
Jan 23, 2009 32.36 33.86 32.01 33.59 757,391 +0.61(+1.85%)
Jan 22, 2009 34.35 34.53 32.08 32.98 733,751 -2.24(-6.36%)
Jan 21, 2009 33.55 35.22 32.37 35.22 824,955 +2.27(+6.89%)
Jan 20, 2009 35.11 35.28 32.79 32.95 980,962 -2.69(-7.55%)
Jan 16, 2009 37.84 37.84 34.94 35.64 829,280 -1.10(-2.99%)
Jan 15, 2009 36.41 37.45 34.51 36.74 1,025,969 +0.42(+1.16%)
Jan 14, 2009 36.77 37.13 35.89 36.32 860,844 -0.97(-2.60%)
Jan 13, 2009 35.73 37.55 35.56 37.29 693,038 +1.39(+3.87%)
Jan 12, 2009 37.80 37.85 35.51 35.90 605,188 -1.86(-4.93%)
Jan 09, 2009 38.64 38.67 37.54 37.76 758,387 -0.71(-1.85%)
Jan 08, 2009 38.80 39.42 38.15 38.47 360,949 -0.13(-0.34%)
Jan 07, 2009 40.54 40.54 38.42 38.60 555,410 -2.12(-5.21%)
Jan 06, 2009 41.22 41.47 40.24 40.72 403,215 -0.46(-1.12%)
Jan 05, 2009 43.19 43.21 41.00 41.18 854,141 -3.61(-8.06%)
Jan 02, 2009 45.16 45.24 43.73 44.79 0 -0.38(-0.84%)
Jan 01, 2009 43.48 45.21 43.47 45.17 0 +0.00(+0.00%)
Dec 31, 2008 43.48 45.21 43.47 45.17 493,818 +1.87(+4.32%)
Dec 30, 2008 41.90 43.34 41.70 43.30 259,854 +1.63(+3.91%)
Dec 29, 2008 42.55 42.64 40.95 41.67 350,880 -0.82(-1.93%)
Dec 26, 2008 42.18 42.65 41.68 42.49 295,850 +0.33(+0.78%)
Dec 24, 2008 40.82 42.18 40.82 42.16 174,207 +1.25(+3.06%)
Dec 23, 2008 41.82 42.07 40.83 40.91 434,022 -0.71(-1.71%)
Dec 22, 2008 42.22 42.27 40.90 41.62 397,185 -0.74(-1.75%)
Dec 19, 2008 42.72 43.24 41.58 42.36 672,030 -0.16(-0.38%)
Dec 18, 2008 41.81 43.25 41.20 42.52 654,158 +0.65(+1.55%)
Dec 17, 2008 41.50 42.74 41.33 41.87 398,491 -0.67(-1.57%)
Dec 16, 2008 40.35 43.04 40.35 42.54 709,863 +2.52(+6.30%)
Dec 15, 2008 40.85 41.29 39.48 40.02 411,327 -0.82(-2.01%)
Dec 12, 2008 38.92 41.41 38.61 40.84 547,462 +0.94(+2.36%)
Dec 11, 2008 41.57 41.93 39.52 39.90 799,555 -1.87(-4.48%)
Dec 10, 2008 41.51 42.15 40.69 41.77 291,574 +0.59(+1.43%)
Dec 09, 2008 43.93 43.93 40.56 41.18 535,770 -2.91(-6.60%)
Dec 08, 2008 43.64 44.58 42.96 44.09 550,922 +0.85(+1.97%)
Dec 05, 2008 40.28 43.24 39.44 43.24 475,437 +2.31(+5.64%)
Dec 04, 2008 40.26 42.27 39.83 40.93 548,444 +0.43(+1.06%)
Dec 03, 2008 39.07 41.93 38.42 40.50 557,421 -0.31(-0.76%)
Dec 02, 2008 38.11 40.86 38.00 40.81 469,457 +2.94(+7.76%)
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.