Bank of Hawaii Corp (NY: BOH )

81.32 USD -3.07 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.85 37.43 36.29 37.43 469,411 +0.71(+1.93%)
May 28, 2009 36.42 36.74 35.80 36.72 615,582 +0.63(+1.75%)
May 27, 2009 36.99 37.36 36.02 36.09 771,901 -1.66(-4.40%)
May 26, 2009 36.15 37.80 35.93 37.75 952,848 +1.81(+5.04%)
May 22, 2009 36.84 36.84 35.80 35.94 619,231 -0.47(-1.29%)
May 21, 2009 36.02 36.60 35.61 36.41 748,574 +0.03(+0.08%)
May 20, 2009 38.53 38.89 36.22 36.38 790,413 -1.59(-4.19%)
May 19, 2009 39.60 39.85 37.93 37.97 597,370 -1.68(-4.24%)
May 18, 2009 37.74 39.82 37.54 39.65 953,733 +2.20(+5.87%)
May 15, 2009 38.31 38.31 36.85 37.45 740,515 -0.97(-2.52%)
May 14, 2009 37.87 38.95 37.42 38.42 1,081,119 +0.48(+1.27%)
May 13, 2009 38.97 39.06 37.88 37.94 1,347,515 -1.44(-3.66%)
May 12, 2009 39.95 40.17 38.40 39.38 909,071 -0.25(-0.63%)
May 11, 2009 40.53 40.57 39.47 39.63 1,184,135 -1.58(-3.83%)
May 08, 2009 39.81 41.42 39.19 41.21 1,274,728 +1.73(+4.38%)
May 07, 2009 40.03 40.90 38.80 39.48 1,425,934 -0.42(-1.05%)
May 06, 2009 37.26 40.00 36.98 39.90 1,373,102 +3.09(+8.39%)
May 05, 2009 38.04 38.24 36.16 36.81 1,119,367 -1.30(-3.41%)
May 04, 2009 35.05 38.30 34.90 38.11 1,168,983 +3.45(+9.95%)
May 01, 2009 34.85 35.52 34.47 34.66 675,125 -0.48(-1.37%)
Apr 30, 2009 36.02 36.19 34.96 35.14 1,056,129 -0.63(-1.76%)
Apr 29, 2009 34.20 35.79 33.86 35.77 803,377 +1.86(+5.49%)
Apr 28, 2009 34.85 35.00 33.89 33.91 978,585 -1.29(-3.66%)
Apr 27, 2009 35.96 36.64 34.92 35.20 769,283 -1.40(-3.83%)
Apr 24, 2009 34.62 37.14 34.28 36.60 967,495 +1.96(+5.66%)
Apr 23, 2009 33.87 34.86 33.11 34.64 917,686 +0.97(+2.88%)
Apr 22, 2009 33.82 35.18 33.22 33.67 837,618 -1.05(-3.02%)
Apr 21, 2009 32.00 34.75 31.35 34.72 1,073,788 +1.83(+5.56%)
Apr 20, 2009 36.05 36.05 32.88 32.89 970,403 -3.51(-9.64%)
Apr 17, 2009 35.92 36.91 35.07 36.40 716,211 +0.55(+1.53%)
Apr 16, 2009 35.50 36.09 34.06 35.85 671,864 +0.42(+1.19%)
Apr 15, 2009 33.80 35.59 32.82 35.43 578,058 +1.57(+4.64%)
Apr 14, 2009 36.52 36.70 33.78 33.86 748,951 -2.84(-7.74%)
Apr 13, 2009 35.50 36.86 34.64 36.70 689,275 +0.99(+2.77%)
Apr 09, 2009 34.36 35.80 34.10 35.71 895,956 +2.29(+6.85%)
Apr 08, 2009 34.91 35.35 32.90 33.42 748,694 -1.43(-4.10%)
Apr 07, 2009 34.73 35.96 34.30 34.85 966,265 -0.06(-0.17%)
Apr 06, 2009 34.67 35.15 34.25 34.91 530,714 -0.28(-0.80%)
Apr 03, 2009 33.92 35.23 33.47 35.19 523,523 +1.15(+3.38%)
Apr 02, 2009 34.05 34.57 33.38 34.04 701,865 +0.71(+2.13%)
Apr 01, 2009 31.96 33.65 31.62 33.33 663,566 +0.35(+1.06%)
Mar 31, 2009 32.22 33.40 32.01 32.98 696,853 +1.01(+3.16%)
Mar 30, 2009 33.33 33.33 31.87 31.97 822,255 -3.34(-9.46%)
Mar 26, 2009 34.58 35.31 33.65 35.31 744,507 +1.03(+3.00%)
Mar 25, 2009 33.32 34.79 32.37 34.28 838,552 +1.29(+3.91%)
Mar 24, 2009 34.91 35.69 32.98 32.99 782,060 -2.39(-6.76%)
Mar 23, 2009 33.42 35.38 33.38 35.38 1,072,770 +3.11(+9.64%)
Mar 20, 2009 32.90 33.51 32.13 32.27 1,359,507 -0.52(-1.59%)
Mar 19, 2009 35.83 35.97 32.67 32.79 1,009,548 -2.60(-7.36%)
Mar 18, 2009 33.17 35.44 32.81 35.39 1,069,933 +1.78(+5.31%)
Mar 17, 2009 31.43 33.62 31.43 33.61 1,019,795 +2.01(+6.36%)
Mar 16, 2009 31.83 33.15 31.42 31.60 1,244,497 +0.31(+0.99%)
Mar 13, 2009 31.42 31.90 30.57 31.29 0 -0.03(-0.10%)
Mar 12, 2009 28.77 31.41 27.90 31.32 1,431,964 +2.14(+7.33%)
Mar 11, 2009 28.57 29.88 28.05 29.18 964,077 +0.86(+3.04%)
Mar 10, 2009 26.42 28.38 26.16 28.32 1,005,641 +2.62(+10.19%)
Mar 09, 2009 26.00 27.00 25.52 25.70 1,022,080 -0.57(-2.17%)
Mar 06, 2009 26.30 27.03 25.33 26.27 0 -0.01(-0.04%)
Mar 05, 2009 27.88 28.37 26.06 26.28 1,053,343 -2.26(-7.92%)
Mar 04, 2009 29.49 29.57 27.32 28.54 1,385,338 -2.26(-7.34%)
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.