Bank of Hawaii Corp (NY: BOH )

83.13 USD +3.07 (+3.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 83.00 84.24 83.00 83.36 147,286 +0.19(+0.23%)
Sep 28, 2017 83.42 83.42 82.25 83.17 99,481 +0.00(+0.00%)
Sep 27, 2017 82.56 83.44 81.80 83.17 167,327 +1.60(+1.96%)
Sep 26, 2017 82.00 82.00 81.51 81.57 137,652 -0.10(-0.12%)
Sep 25, 2017 81.37 82.23 81.14 81.67 69,448 +0.18(+0.22%)
Sep 22, 2017 81.08 81.85 81.02 81.49 73,616 -0.01(-0.01%)
Sep 21, 2017 81.24 81.72 81.04 81.50 125,644 +0.27(+0.33%)
Sep 20, 2017 80.32 81.25 79.38 81.23 138,921 +0.91(+1.13%)
Sep 19, 2017 79.58 80.78 79.58 80.32 150,999 +0.57(+0.71%)
Sep 18, 2017 78.89 79.87 78.85 79.75 159,968 +1.06(+1.35%)
Sep 15, 2017 77.83 78.82 77.78 78.69 367,530 +0.87(+1.12%)
Sep 14, 2017 78.54 78.59 77.39 77.82 272,926 -0.72(-0.92%)
Sep 13, 2017 78.49 78.71 78.07 78.54 202,219 +0.06(+0.08%)
Sep 12, 2017 77.47 78.67 77.47 78.48 152,635 +1.49(+1.94%)
Sep 11, 2017 76.15 77.22 76.15 76.99 243,844 +1.46(+1.93%)
Sep 08, 2017 75.00 76.03 74.86 75.53 239,397 +0.53(+0.71%)
Sep 07, 2017 76.64 76.64 74.72 75.00 333,973 -1.49(-1.95%)
Sep 06, 2017 76.62 77.11 76.25 76.49 147,168 +0.42(+0.55%)
Sep 05, 2017 78.00 78.11 75.90 76.07 210,866 -2.41(-3.07%)
Sep 01, 2017 78.27 79.07 78.12 78.48 105,393 +0.35(+0.45%)
Aug 31, 2017 78.59 78.88 78.02 78.13 144,541 -0.12(-0.15%)
Aug 30, 2017 78.58 78.58 78.09 78.25 224,316 -0.20(-0.25%)
Aug 29, 2017 78.48 78.89 78.26 78.45 163,389 -1.52(-1.90%)
Aug 28, 2017 80.43 80.70 79.65 79.97 83,810 -0.21(-0.26%)
Aug 25, 2017 80.02 80.57 79.80 80.18 96,640 +0.54(+0.68%)
Aug 24, 2017 79.41 79.97 78.97 79.64 75,371 +0.51(+0.64%)
Aug 23, 2017 78.42 79.54 78.01 79.13 113,430 +0.13(+0.16%)
Aug 22, 2017 79.25 79.55 78.86 79.00 91,217 +0.09(+0.11%)
Aug 21, 2017 79.09 79.10 78.04 78.91 116,976 -0.18(-0.23%)
Aug 18, 2017 78.44 79.74 78.33 79.09 131,805 +0.32(+0.41%)
Aug 17, 2017 80.67 80.91 78.73 78.77 136,657 -2.33(-2.87%)
Aug 16, 2017 81.07 81.68 80.75 81.10 134,782 +0.26(+0.32%)
Aug 15, 2017 82.05 82.21 80.82 80.84 67,204 -0.67(-0.82%)
Aug 14, 2017 80.43 81.73 80.04 81.51 142,750 +1.72(+2.16%)
Aug 11, 2017 80.13 81.00 79.28 79.79 142,015 -0.39(-0.49%)
Aug 10, 2017 81.37 81.60 80.17 80.18 119,585 -1.89(-2.30%)
Aug 09, 2017 82.31 82.50 81.74 82.07 101,113 -1.32(-1.58%)
Aug 08, 2017 83.32 84.77 83.27 83.39 94,417 +0.00(+0.00%)
Aug 07, 2017 84.00 84.08 83.15 83.39 96,030 -0.62(-0.74%)
Aug 04, 2017 84.00 84.39 83.59 84.01 82,137 +0.61(+0.73%)
Aug 03, 2017 84.25 84.25 83.12 83.40 108,540 -0.87(-1.03%)
Aug 02, 2017 84.31 84.62 83.32 84.27 161,920 -0.11(-0.13%)
Aug 01, 2017 83.57 84.54 83.08 84.38 177,823 +0.71(+0.85%)
Jul 31, 2017 83.41 83.98 83.09 83.67 142,338 +0.67(+0.81%)
Jul 28, 2017 83.50 83.54 82.66 83.00 104,307 -0.54(-0.65%)
Jul 27, 2017 83.68 84.38 82.73 83.54 137,497 +0.21(+0.25%)
Jul 26, 2017 85.40 85.50 83.20 83.33 193,312 -1.96(-2.30%)
Jul 25, 2017 85.24 86.19 84.89 85.29 430,043 +1.72(+2.06%)
Jul 24, 2017 82.31 83.96 81.99 83.57 261,397 +2.12(+2.60%)
Jul 21, 2017 81.67 82.47 81.11 81.45 239,832 -0.52(-0.63%)
Jul 20, 2017 81.89 82.56 81.60 81.97 202,450 +0.17(+0.21%)
Jul 19, 2017 81.77 81.95 81.18 81.80 97,972 +0.13(+0.16%)
Jul 18, 2017 81.37 82.10 81.35 81.67 148,287 -0.19(-0.23%)
Jul 17, 2017 81.10 82.32 80.85 81.86 131,487 +0.37(+0.45%)
Jul 14, 2017 81.20 81.98 80.50 81.49 133,172 -0.38(-0.46%)
Jul 13, 2017 81.71 82.16 81.43 81.87 121,244 +0.20(+0.24%)
Jul 12, 2017 81.40 82.36 81.40 81.67 175,032 +0.09(+0.11%)
Jul 11, 2017 82.49 82.71 81.30 81.58 209,393 -1.07(-1.29%)
Jul 10, 2017 83.29 83.58 82.59 82.65 130,157 -0.75(-0.90%)
Jul 07, 2017 83.38 83.65 82.47 83.40 160,069 +0.40(+0.48%)
Jul 06, 2017 84.31 84.31 82.90 83.00 199,578 -1.56(-1.84%)
Jul 05, 2017 84.97 84.97 83.77 84.56 185,611 -0.31(-0.37%)
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.