Bank of Hawaii Corp (NY: BOH )

83.84 USD +0.91 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 42.63 43.25 42.20 42.23 789,189 -0.90(-2.09%)
Oct 28, 2011 43.23 43.55 42.79 43.13 688,191 -0.42(-0.96%)
Oct 27, 2011 41.92 43.87 41.89 43.55 1,294,318 +2.37(+5.76%)
Oct 26, 2011 40.70 41.41 40.29 41.18 696,410 +1.16(+2.90%)
Oct 25, 2011 41.25 41.26 39.95 40.02 669,899 -1.86(-4.44%)
Oct 24, 2011 40.32 41.98 39.56 41.88 854,370 +1.52(+3.77%)
Oct 21, 2011 40.00 40.53 39.48 40.36 3,016,252 +0.67(+1.69%)
Oct 20, 2011 38.85 39.74 38.27 39.69 719,245 +0.82(+2.11%)
Oct 19, 2011 38.74 39.35 38.33 38.87 849,618 -0.09(-0.23%)
Oct 18, 2011 37.30 39.24 37.08 38.96 1,013,260 +1.85(+4.99%)
Oct 17, 2011 37.78 37.97 37.03 37.11 1,063,992 -1.10(-2.88%)
Oct 14, 2011 38.31 38.55 37.46 38.21 556,457 +0.38(+1.00%)
Oct 13, 2011 38.39 38.46 37.27 37.83 972,617 -0.99(-2.55%)
Oct 12, 2011 38.55 39.46 38.44 38.82 823,289 +0.51(+1.33%)
Oct 11, 2011 37.43 38.53 37.22 38.31 757,073 +0.47(+1.24%)
Oct 10, 2011 36.23 37.84 36.08 37.84 813,314 +1.47(+4.04%)
Oct 07, 2011 38.18 38.23 36.21 36.37 1,022,098 -1.73(-4.54%)
Oct 06, 2011 37.58 38.11 37.22 38.10 694,424 +0.93(+2.50%)
Oct 05, 2011 36.87 37.47 36.28 37.17 1,030,218 +0.05(+0.13%)
Oct 04, 2011 34.85 37.17 34.50 37.12 963,567 +2.09(+5.97%)
Oct 03, 2011 36.25 36.78 35.03 35.03 1,192,975 -1.37(-3.76%)
Sep 30, 2011 36.42 37.07 36.29 36.40 1,028,910 -0.56(-1.52%)
Sep 29, 2011 36.59 36.98 35.93 36.96 827,635 +1.10(+3.07%)
Sep 28, 2011 37.37 37.46 35.85 35.86 1,017,443 -1.43(-3.83%)
Sep 27, 2011 37.71 38.24 37.06 37.29 749,065 +0.33(+0.89%)
Sep 26, 2011 36.16 37.02 35.82 36.96 620,095 +1.16(+3.24%)
Sep 23, 2011 35.74 36.32 35.45 35.80 975,952 +0.01(+0.03%)
Sep 22, 2011 35.91 36.16 35.30 35.79 1,723,319 -0.92(-2.51%)
Sep 21, 2011 38.89 38.94 36.69 36.71 1,149,591 -1.99(-5.14%)
Sep 20, 2011 39.25 39.55 38.70 38.70 529,734 -0.56(-1.43%)
Sep 19, 2011 39.45 39.65 38.93 39.26 517,983 -0.87(-2.17%)
Sep 16, 2011 40.45 40.81 39.61 40.13 643,747 -0.22(-0.55%)
Sep 15, 2011 39.89 40.38 39.49 40.35 508,564 +0.82(+2.07%)
Sep 14, 2011 39.48 39.95 38.92 39.53 755,109 +0.32(+0.82%)
Sep 13, 2011 39.05 39.76 38.85 39.21 833,638 +0.35(+0.90%)
Sep 12, 2011 37.85 39.00 37.84 38.86 782,077 +0.78(+2.05%)
Sep 09, 2011 38.50 39.27 37.76 38.08 1,206,583 -0.75(-1.93%)
Sep 08, 2011 39.59 39.93 38.77 38.83 755,835 -1.10(-2.75%)
Sep 07, 2011 38.44 39.97 38.23 39.93 1,115,745 +1.97(+5.19%)
Sep 06, 2011 37.40 38.13 37.29 37.96 759,050 -0.34(-0.89%)
Sep 02, 2011 38.83 39.58 38.30 38.30 652,277 -1.45(-3.65%)
Sep 01, 2011 41.64 41.71 39.71 39.75 854,727 -1.82(-4.38%)
Aug 31, 2011 41.11 41.98 41.04 41.57 706,540 +0.70(+1.71%)
Aug 30, 2011 40.69 41.15 40.17 40.87 660,970 -0.01(-0.02%)
Aug 29, 2011 40.60 40.90 40.25 40.88 988,479 +0.27(+0.66%)
Aug 26, 2011 39.50 40.81 38.85 40.61 758,228 +0.87(+2.19%)
Aug 25, 2011 40.82 41.58 39.12 39.74 605,983 -0.43(-1.07%)
Aug 24, 2011 39.59 40.53 39.34 40.17 681,939 +0.45(+1.13%)
Aug 23, 2011 38.04 39.73 37.67 39.72 566,397 +1.79(+4.72%)
Aug 22, 2011 38.27 38.43 37.71 37.93 544,982 +0.49(+1.31%)
Aug 19, 2011 38.67 39.30 37.38 37.44 958,399 -1.61(-4.12%)
Aug 18, 2011 40.09 40.30 38.76 39.05 798,303 -2.20(-5.33%)
Aug 17, 2011 41.25 41.72 40.93 41.25 280,614 +0.18(+0.44%)
Aug 16, 2011 40.96 41.27 40.50 41.07 414,289 -0.17(-0.41%)
Aug 15, 2011 40.65 41.29 40.62 41.24 431,602 +1.01(+2.51%)
Aug 12, 2011 41.35 41.63 40.14 40.23 406,982 -0.70(-1.71%)
Aug 11, 2011 39.55 41.23 39.26 40.93 675,937 +1.66(+4.23%)
Aug 10, 2011 40.67 41.17 39.20 39.27 973,526 -2.21(-5.33%)
Aug 09, 2011 42.31 41.48 38.76 41.48 822,752 +1.84(+4.64%)
Aug 08, 2011 42.31 42.76 39.57 39.64 1,032,975 -3.40(-7.90%)
Aug 05, 2011 43.54 44.08 42.83 43.04 1,043,814 -0.08(-0.19%)
Aug 04, 2011 44.07 44.41 43.11 43.12 764,472 -1.38(-3.10%)
Aug 03, 2011 43.98 44.51 43.28 44.50 584,569 +0.52(+1.18%)
Aug 02, 2011 44.57 44.90 43.98 43.98 387,796 -0.78(-1.74%)
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.