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 (%)
Jul 23, 2021 81.78 82.18 80.72 82.13 208,462 +1.20(+1.48%)
Jul 22, 2021 82.86 82.86 80.71 80.93 199,001 -2.34(-2.81%)
Jul 21, 2021 83.35 84.42 82.71 83.27 178,858 +0.83(+1.01%)
Jul 20, 2021 81.07 84.12 81.06 82.44 400,500 +1.45(+1.79%)
Jul 19, 2021 82.76 83.51 80.50 80.99 352,317 -3.53(-4.18%)
Jul 16, 2021 87.10 87.10 84.38 84.52 253,562 -1.86(-2.15%)
Jul 15, 2021 84.69 86.65 84.44 86.38 224,537 +0.94(+1.10%)
Jul 14, 2021 85.12 85.66 84.12 85.44 208,994 +0.59(+0.70%)
Jul 13, 2021 85.00 85.14 83.97 84.85 198,462 -0.63(-0.74%)
Jul 12, 2021 84.07 85.74 83.39 85.48 266,161 +0.11(+0.13%)
Jul 09, 2021 82.69 85.57 82.65 85.37 434,493 +3.99(+4.90%)
Jul 08, 2021 80.89 81.95 80.11 81.38 271,896 -0.71(-0.86%)
Jul 07, 2021 81.61 82.81 81.51 82.09 185,966 -0.23(-0.28%)
Jul 06, 2021 83.50 83.53 82.05 82.32 264,906 -1.62(-1.93%)
Jul 02, 2021 84.46 84.59 83.50 83.94 150,735 -0.96(-1.13%)
Jul 01, 2021 84.79 85.25 83.93 84.90 201,338 +0.68(+0.81%)
Jun 30, 2021 83.61 84.64 83.58 84.22 252,461 +0.32(+0.38%)
Jun 29, 2021 85.27 85.75 83.55 83.90 163,084 -0.53(-0.63%)
Jun 28, 2021 86.84 87.00 84.03 84.43 184,114 -3.00(-3.43%)
Jun 25, 2021 86.24 87.93 85.98 87.43 419,334 +1.50(+1.75%)
Jun 24, 2021 84.70 86.04 84.00 85.93 246,844 +1.58(+1.87%)
Jun 23, 2021 84.62 84.98 84.26 84.35 133,410 +0.09(+0.11%)
Jun 22, 2021 84.60 84.65 82.94 84.26 200,470 -0.60(-0.71%)
Jun 21, 2021 82.09 85.00 82.09 84.86 249,115 +3.54(+4.35%)
Jun 18, 2021 83.50 83.75 81.23 81.32 529,731 -3.07(-3.64%)
Jun 17, 2021 89.39 89.39 84.27 84.39 266,802 -4.44(-5.00%)
Jun 16, 2021 87.60 89.33 86.76 88.83 193,343 +0.75(+0.85%)
Jun 15, 2021 86.83 88.99 86.75 88.08 179,954 +1.38(+1.59%)
Jun 14, 2021 89.25 89.53 86.42 86.70 339,808 -2.20(-2.47%)
Jun 11, 2021 88.51 89.45 87.92 88.90 194,595 +0.68(+0.77%)
Jun 10, 2021 90.00 90.00 88.17 88.22 218,930 -0.63(-0.71%)
Jun 09, 2021 88.50 89.34 87.92 88.85 287,744 -0.46(-0.52%)
Jun 08, 2021 88.09 89.57 87.41 89.31 229,101 +0.51(+0.57%)
Jun 07, 2021 88.71 88.98 88.16 88.80 203,847 +0.27(+0.30%)
Jun 04, 2021 88.30 88.82 87.55 88.53 147,527 -0.28(-0.32%)
Jun 03, 2021 88.42 89.28 87.99 88.81 201,873 +0.35(+0.40%)
Jun 02, 2021 90.13 90.13 88.34 88.46 171,541 -1.29(-1.44%)
Jun 01, 2021 90.19 90.84 89.52 89.75 184,138 +0.01(+0.01%)
May 28, 2021 88.78 89.86 87.85 89.74 219,804 +0.74(+0.83%)
May 27, 2021 89.78 90.02 88.85 89.00 196,262 -0.29(-0.32%)
May 26, 2021 88.69 89.70 88.33 89.29 1,068,491 +0.61(+0.69%)
May 25, 2021 90.20 90.42 88.48 88.68 397,008 -1.54(-1.71%)
May 24, 2021 92.64 92.64 89.94 90.22 315,086 -1.70(-1.85%)
May 21, 2021 91.60 92.42 91.21 91.92 120,134 +1.07(+1.18%)
May 20, 2021 91.22 91.25 90.00 90.85 115,198 -0.46(-0.50%)
May 19, 2021 90.15 91.36 89.09 91.31 180,267 -0.20(-0.22%)
May 18, 2021 92.46 93.04 91.37 91.51 230,285 -1.50(-1.61%)
May 17, 2021 92.81 93.60 92.11 93.01 145,200 -0.46(-0.49%)
May 14, 2021 93.49 93.72 92.54 93.47 117,897 +0.28(+0.30%)
May 13, 2021 89.05 93.62 89.05 93.19 231,878 +4.01(+4.50%)
May 12, 2021 92.70 93.27 88.84 89.18 162,894 -2.74(-2.98%)
May 11, 2021 92.38 93.74 91.87 91.92 181,071 -1.27(-1.36%)
May 10, 2021 95.00 95.95 93.12 93.19 129,539 -1.20(-1.27%)
May 07, 2021 92.50 94.76 92.39 94.39 192,076 -0.50(-0.53%)
May 06, 2021 94.04 95.00 93.21 94.89 153,243 +1.54(+1.65%)
May 05, 2021 93.34 94.02 92.65 93.35 180,326 -0.01(-0.01%)
May 04, 2021 91.63 93.36 90.93 93.36 288,840 +1.34(+1.46%)
May 03, 2021 92.08 92.34 90.83 92.02 257,698 +1.13(+1.24%)
Apr 30, 2021 91.78 92.78 90.65 90.89 335,800 -1.97(-2.12%)
Apr 29, 2021 91.36 92.97 90.90 92.86 304,977 +1.96(+2.16%)
Apr 28, 2021 92.05 92.07 90.69 90.90 252,595 -0.92(-1.00%)
Apr 27, 2021 90.57 91.94 90.23 91.82 160,385 +1.99(+2.22%)
Apr 26, 2021 92.39 92.80 89.32 89.83 265,983 -1.10(-1.21%)
Apr 23, 2021 88.54 91.87 88.54 90.93 208,000 +2.55(+2.89%)
Apr 22, 2021 89.65 90.44 88.33 88.38 168,338 -1.37(-1.53%)
Apr 21, 2021 87.70 90.31 87.52 89.75 235,466 +1.29(+1.46%)
Apr 20, 2021 91.13 91.13 88.44 88.46 165,272 -2.70(-2.96%)
Apr 19, 2021 91.92 92.32 90.49 91.16 163,969 -0.56(-0.61%)
Apr 16, 2021 91.42 92.11 90.64 91.72 151,000 +1.17(+1.29%)
Apr 15, 2021 91.01 91.01 88.81 90.55 144,268 -0.18(-0.20%)
Apr 14, 2021 89.50 91.38 89.50 90.73 136,801 +1.20(+1.34%)
Apr 13, 2021 90.95 90.95 89.15 89.53 151,104 -2.12(-2.31%)
Apr 12, 2021 91.21 91.90 90.59 91.65 120,602 +0.90(+0.99%)
Apr 09, 2021 90.46 91.15 89.74 90.75 176,200 +0.96(+1.07%)
Apr 08, 2021 89.61 89.97 88.15 89.79 136,961 -0.15(-0.17%)
Apr 07, 2021 91.09 91.36 89.52 89.94 136,507 -0.62(-0.68%)
Apr 06, 2021 90.16 91.28 89.74 90.56 154,995 -0.09(-0.10%)
Apr 05, 2021 92.21 92.55 90.00 90.65 146,630 -0.36(-0.40%)
Apr 01, 2021 89.33 91.27 88.82 91.01 234,000 +1.52(+1.70%)
Mar 31, 2021 91.38 92.17 89.48 89.49 204,901 -2.23(-2.43%)
Mar 30, 2021 89.97 92.25 89.97 91.72 167,719 +2.19(+2.45%)
Mar 29, 2021 91.68 92.90 89.35 89.53 274,012 -3.61(-3.88%)
Mar 26, 2021 92.74 93.35 91.71 93.14 179,400 +1.88(+2.06%)
Mar 25, 2021 89.12 91.73 88.05 91.26 205,459 +2.01(+2.25%)
Mar 24, 2021 89.56 91.66 89.17 89.25 192,960 +0.49(+0.55%)
Mar 23, 2021 91.03 91.18 88.55 88.76 307,615 -3.20(-3.48%)
Mar 22, 2021 95.39 95.39 91.19 91.96 271,956 -4.20(-4.37%)
Mar 19, 2021 94.46 96.16 93.22 96.16 1,573,100 +0.42(+0.44%)
Mar 18, 2021 95.68 99.10 95.18 95.74 305,830 +1.29(+1.37%)
Mar 17, 2021 93.89 94.77 92.65 94.45 270,035 +1.39(+1.49%)
Mar 16, 2021 94.70 94.70 92.12 93.06 298,724 -2.21(-2.32%)
Mar 15, 2021 95.00 95.45 93.27 95.27 372,584 +0.29(+0.31%)
Mar 12, 2021 95.58 96.23 93.85 94.98 221,500 +0.89(+0.95%)
Mar 11, 2021 93.06 94.17 92.44 94.09 243,076 +0.44(+0.47%)
Mar 10, 2021 92.12 94.10 91.31 93.65 279,523 +2.44(+2.68%)
Mar 09, 2021 92.84 93.85 90.91 91.21 288,942 -2.89(-3.07%)
Mar 08, 2021 92.69 94.77 92.39 94.10 256,180 +2.43(+2.65%)
Mar 05, 2021 89.61 91.77 87.74 91.67 359,400 +3.76(+4.28%)
Mar 04, 2021 90.68 91.54 87.39 87.91 321,736 -2.66(-2.94%)
Mar 03, 2021 89.53 93.00 89.53 90.57 274,680 +1.53(+1.72%)
Mar 02, 2021 89.37 89.88 88.28 89.04 203,129 -0.73(-0.81%)
Mar 01, 2021 89.14 90.15 88.66 89.77 300,937 +2.27(+2.59%)
Feb 26, 2021 89.21 89.36 87.19 87.50 226,200 -2.11(-2.35%)
Feb 25, 2021 93.43 94.18 89.58 89.61 331,484 -3.81(-4.08%)
Feb 24, 2021 92.85 93.65 91.57 93.42 625,270 +0.76(+0.82%)
Feb 23, 2021 90.84 92.75 89.71 92.66 309,629 +2.39(+2.65%)
Feb 22, 2021 88.79 91.57 88.79 90.27 331,295 +1.17(+1.31%)
Feb 19, 2021 87.87 89.11 87.67 89.10 288,500 +1.55(+1.77%)
Feb 18, 2021 87.54 88.23 86.81 87.55 179,431 -0.76(-0.86%)
Feb 17, 2021 88.43 89.29 87.58 88.31 183,128 -0.32(-0.36%)
Feb 16, 2021 88.41 89.50 88.06 88.63 261,893 +1.09(+1.25%)
Feb 12, 2021 86.70 87.73 86.40 87.54 144,900 +0.83(+0.96%)
Feb 11, 2021 86.85 88.09 85.74 86.71 188,090 -0.14(-0.16%)
Feb 10, 2021 86.14 87.83 85.99 86.85 272,478 +1.01(+1.18%)
Feb 09, 2021 83.20 86.03 83.11 85.84 275,674 +2.48(+2.98%)
Feb 08, 2021 81.75 83.36 81.61 83.36 158,212 +1.75(+2.14%)
Feb 05, 2021 81.75 82.11 80.40 81.61 175,000 +0.71(+0.88%)
Feb 04, 2021 79.62 81.31 79.62 80.90 246,246 +1.48(+1.86%)
Feb 03, 2021 79.85 80.32 79.05 79.42 281,346 -0.81(-1.01%)
Feb 02, 2021 80.29 80.51 79.18 80.23 400,463 +0.61(+0.77%)
Feb 01, 2021 78.94 79.93 77.61 79.62 256,796 +1.43(+1.83%)
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.