Bank of Hawaii Corp (NY: BOH )

82.13 USD +1.20 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 80.61 81.34 78.07 78.19 416,800 -2.65(-3.28%)
Jan 28, 2021 80.96 81.41 80.21 80.84 285,314 +0.94(+1.18%)
Jan 27, 2021 79.50 81.27 79.50 79.90 374,725 -0.95(-1.18%)
Jan 26, 2021 82.07 82.07 80.82 80.85 410,995 -0.77(-0.94%)
Jan 25, 2021 81.00 81.89 79.15 81.62 317,611 -2.49(-2.96%)
Jan 22, 2021 81.49 84.24 81.49 84.11 222,800 +1.96(+2.39%)
Jan 21, 2021 83.78 83.85 82.15 82.15 249,443 -1.76(-2.10%)
Jan 20, 2021 83.71 83.97 82.43 83.91 189,242 +0.08(+0.10%)
Jan 19, 2021 83.63 84.07 82.80 83.83 137,145 +0.41(+0.49%)
Jan 15, 2021 82.76 84.01 82.70 83.42 146,100 -1.09(-1.29%)
Jan 14, 2021 83.97 84.90 82.58 84.51 181,963 +1.42(+1.71%)
Jan 13, 2021 83.69 83.69 82.25 83.09 118,893 -1.01(-1.20%)
Jan 12, 2021 83.11 84.99 83.11 84.10 171,181 +1.24(+1.50%)
Jan 11, 2021 80.80 82.89 80.80 82.86 154,590 +0.98(+1.20%)
Jan 08, 2021 82.79 82.79 80.53 81.88 219,100 -0.63(-0.76%)
Jan 07, 2021 82.65 83.47 82.00 82.51 414,304 +1.40(+1.73%)
Jan 06, 2021 79.07 82.55 78.87 81.11 467,391 +4.05(+5.26%)
Jan 05, 2021 77.32 77.99 76.31 77.06 248,898 -0.30(-0.39%)
Jan 04, 2021 77.09 77.51 75.65 77.36 245,506 +0.74(+0.97%)
Dec 31, 2020 76.62 76.62 76.62 141,081 -0.25(-0.33%)
Dec 30, 2020 76.58 77.25 76.02 76.87 141,081 +0.77(+1.01%)
Dec 29, 2020 77.53 77.53 75.87 76.10 148,542 -1.41(-1.82%)
Dec 28, 2020 77.64 77.99 76.54 77.51 216,142 +0.49(+0.64%)
Dec 24, 2020 78.06 78.06 75.92 77.02 88,800 -0.54(-0.70%)
Dec 23, 2020 76.34 77.63 76.08 77.56 253,004 +1.69(+2.23%)
Dec 22, 2020 77.80 77.80 75.59 75.87 180,995 -1.55(-2.00%)
Dec 21, 2020 77.39 77.73 76.11 77.42 271,135 +0.54(+0.70%)
Dec 18, 2020 78.40 78.99 76.44 76.88 690,600 -1.29(-1.65%)
Dec 17, 2020 78.65 78.84 77.23 78.17 196,982 -0.67(-0.85%)
Dec 16, 2020 79.94 79.94 78.51 78.84 182,261 -0.54(-0.68%)
Dec 15, 2020 78.71 79.40 77.92 79.38 172,408 +1.40(+1.80%)
Dec 14, 2020 79.92 80.07 77.96 77.98 183,896 -0.79(-1.00%)
Dec 11, 2020 78.01 79.44 78.01 78.77 274,300 -0.47(-0.59%)
Dec 10, 2020 78.22 79.67 78.04 79.24 213,383 +0.08(+0.10%)
Dec 09, 2020 79.95 80.38 78.84 79.16 175,424 -0.14(-0.18%)
Dec 08, 2020 78.42 79.65 78.42 79.30 172,422 -0.21(-0.26%)
Dec 07, 2020 79.00 79.92 78.41 79.51 137,004 +0.15(+0.19%)
Dec 04, 2020 78.45 79.50 78.00 79.36 122,000 +1.43(+1.83%)
Dec 03, 2020 78.23 78.52 77.41 77.93 153,651 -0.01(-0.01%)
Dec 02, 2020 76.36 78.15 76.19 77.94 154,303 +1.33(+1.74%)
Dec 01, 2020 75.95 77.25 75.56 76.61 378,273 +1.73(+2.31%)
Nov 30, 2020 76.89 77.78 74.76 74.88 300,574 -2.90(-3.73%)
Nov 27, 2020 78.55 78.86 76.44 77.78 145,700 -1.52(-1.92%)
Nov 25, 2020 77.36 79.34 76.58 79.30 610,700 +0.77(+0.98%)
Nov 24, 2020 76.06 78.71 75.82 78.53 311,487 +3.79(+5.07%)
Nov 23, 2020 74.95 75.36 73.94 74.74 210,405 +0.82(+1.11%)
Nov 20, 2020 74.05 74.73 73.27 73.92 302,000 -0.83(-1.11%)
Nov 19, 2020 74.17 74.90 73.54 74.75 213,967 -0.21(-0.28%)
Nov 18, 2020 75.90 76.98 74.73 74.96 458,661 -0.73(-0.96%)
Nov 17, 2020 73.55 75.85 73.11 75.69 316,991 +0.40(+0.53%)
Nov 16, 2020 75.00 75.99 73.74 75.29 560,668 +3.16(+4.38%)
Nov 13, 2020 72.68 73.94 71.96 72.13 286,100 +0.42(+0.59%)
Nov 12, 2020 71.07 72.28 70.05 71.71 397,542 -0.56(-0.77%)
Nov 11, 2020 74.48 74.87 71.49 72.27 370,820 -2.07(-2.78%)
Nov 10, 2020 71.68 74.86 70.28 74.34 529,903 +2.76(+3.86%)
Nov 09, 2020 64.27 73.72 64.23 71.58 714,299 +12.21(+20.57%)
Nov 06, 2020 60.52 60.60 59.05 59.37 163,200 -0.70(-1.17%)
Nov 05, 2020 58.03 60.27 58.03 60.07 287,610 +2.25(+3.89%)
Nov 04, 2020 61.14 62.11 57.78 57.82 293,281 -5.13(-8.15%)
Nov 03, 2020 62.62 63.35 62.22 62.95 307,167 +1.55(+2.52%)
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.