Bank of Hawaii Corp (NY: BOH )

83.84 USD +0.91 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.75 86.15 84.83 84.93 134,323 -0.89(-1.04%)
May 30, 2018 85.31 86.06 84.81 85.82 237,492 +1.00(+1.18%)
May 29, 2018 84.86 85.70 84.11 84.82 343,334 -0.90(-1.05%)
May 25, 2018 85.72 85.72 85.72 0 -0.29(-0.34%)
May 24, 2018 86.36 86.36 84.20 86.01 304,822 -0.60(-0.69%)
May 23, 2018 86.40 86.91 86.13 86.61 221,595 -0.13(-0.15%)
May 22, 2018 86.43 87.47 86.43 86.74 224,824 +0.35(+0.41%)
May 21, 2018 85.21 86.43 85.21 86.39 205,551 +1.45(+1.71%)
May 18, 2018 85.52 85.71 84.93 84.94 527,677 -0.71(-0.83%)
May 17, 2018 85.30 85.84 84.98 85.65 178,691 +0.32(+0.38%)
May 16, 2018 85.11 85.75 84.74 85.33 144,290 +0.06(+0.07%)
May 15, 2018 84.26 85.69 84.26 85.27 260,600 +0.80(+0.95%)
May 14, 2018 84.71 85.01 84.25 84.47 234,014 -0.19(-0.22%)
May 11, 2018 84.72 85.42 84.35 84.66 253,645 +0.03(+0.04%)
May 10, 2018 84.40 85.16 83.45 84.63 232,439 +0.19(+0.23%)
May 09, 2018 85.66 85.91 83.95 84.44 563,733 -0.85(-1.00%)
May 08, 2018 84.99 85.97 84.80 85.29 148,718 +0.28(+0.33%)
May 07, 2018 84.86 85.58 84.31 85.01 153,196 +0.36(+0.43%)
May 04, 2018 83.15 85.35 82.85 84.65 182,858 +1.01(+1.21%)
May 03, 2018 84.12 84.41 83.10 83.64 199,438 -0.90(-1.06%)
May 02, 2018 84.48 85.62 83.98 84.54 206,058 -0.15(-0.18%)
May 01, 2018 84.13 84.93 83.25 84.69 192,431 +0.48(+0.57%)
Apr 30, 2018 85.93 86.03 84.18 84.21 160,930 -1.44(-1.68%)
Apr 27, 2018 85.10 85.96 85.10 85.65 122,388 +0.55(+0.65%)
Apr 26, 2018 85.63 85.83 85.03 85.10 150,564 -0.79(-0.92%)
Apr 25, 2018 85.19 86.58 85.01 85.89 241,566 +0.27(+0.32%)
Apr 24, 2018 85.31 86.18 84.52 85.62 265,827 +1.10(+1.30%)
Apr 23, 2018 84.80 85.08 82.83 84.52 286,291 +0.16(+0.19%)
Apr 20, 2018 83.55 84.50 83.27 84.36 272,087 +1.01(+1.21%)
Apr 19, 2018 82.26 83.61 81.49 83.35 147,760 +1.10(+1.34%)
Apr 18, 2018 83.00 83.15 82.23 82.25 125,584 -0.50(-0.60%)
Apr 17, 2018 83.94 83.94 82.34 82.75 102,252 -0.81(-0.97%)
Apr 16, 2018 83.40 83.86 82.97 83.56 104,542 +0.58(+0.70%)
Apr 13, 2018 84.56 84.56 82.54 82.98 131,122 -1.03(-1.23%)
Apr 12, 2018 82.73 84.54 82.73 84.01 187,501 +1.65(+2.00%)
Apr 11, 2018 82.27 82.64 81.93 82.36 148,445 -0.35(-0.42%)
Apr 10, 2018 82.51 82.94 81.74 82.71 138,926 +1.21(+1.48%)
Apr 09, 2018 81.97 83.11 81.42 81.50 239,063 -0.02(-0.02%)
Apr 06, 2018 82.49 82.98 80.56 81.52 283,813 -1.59(-1.91%)
Apr 05, 2018 83.09 83.33 82.26 83.11 218,709 +0.63(+0.76%)
Apr 04, 2018 80.80 82.64 80.55 82.48 348,238 +0.60(+0.73%)
Apr 03, 2018 81.53 82.38 81.10 81.88 283,699 +0.59(+0.73%)
Apr 02, 2018 82.78 82.98 80.20 81.29 228,261 -1.81(-2.18%)
Mar 29, 2018 83.10 83.10 83.10 0 +1.00(+1.22%)
Mar 28, 2018 81.73 82.82 80.90 82.10 176,481 +0.37(+0.45%)
Mar 27, 2018 83.30 83.55 81.39 81.73 250,590 -1.23(-1.48%)
Mar 26, 2018 82.00 83.19 81.63 82.96 170,129 +2.15(+2.66%)
Mar 23, 2018 83.07 83.18 80.68 80.81 259,036 -2.18(-2.63%)
Mar 22, 2018 84.81 85.59 82.89 82.99 232,093 -2.67(-3.12%)
Mar 21, 2018 85.09 86.42 84.54 85.66 233,426 +0.58(+0.68%)
Mar 20, 2018 86.06 86.49 84.94 85.08 205,360 -0.97(-1.13%)
Mar 19, 2018 86.14 86.20 84.92 86.05 199,390 -0.23(-0.27%)
Mar 16, 2018 85.70 86.85 85.46 86.28 2,609,554 +0.75(+0.88%)
Mar 15, 2018 85.71 86.25 84.59 85.53 247,935 +0.24(+0.28%)
Mar 14, 2018 86.78 86.78 85.00 85.29 321,505 -1.03(-1.19%)
Mar 13, 2018 87.73 87.73 85.91 86.32 303,577 -1.19(-1.36%)
Mar 12, 2018 86.93 88.01 86.47 87.51 350,493 +0.61(+0.70%)
Mar 09, 2018 85.85 87.08 85.36 86.90 182,789 +1.81(+2.13%)
Mar 08, 2018 86.22 86.29 84.39 85.09 223,644 -1.11(-1.29%)
Mar 07, 2018 86.52 86.20 287,894 +0.92(+1.08%)
Mar 06, 2018 84.75 85.63 83.83 85.28 167,713 +0.75(+0.89%)
Mar 05, 2018 82.92 84.84 82.33 84.53 183,257 +1.10(+1.32%)
Mar 02, 2018 81.61 83.65 81.19 83.43 148,638 +1.30(+1.58%)
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.