Bank of Hawaii Corp (NY: BOH )

81.55 USD +0.30 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 49.28 50.39 48.81 49.56 437,372 +0.50(+1.02%)
Mar 28, 2008 50.05 50.64 48.91 49.06 319,398 -0.88(-1.76%)
Mar 27, 2008 51.17 51.21 49.80 49.94 422,446 -0.99(-1.94%)
Mar 26, 2008 51.88 51.93 50.62 50.93 370,720 -1.17(-2.25%)
Mar 25, 2008 51.09 52.65 50.52 52.10 537,390 +0.93(+1.82%)
Mar 24, 2008 52.55 52.93 51.07 51.17 905,806 -1.38(-2.63%)
Mar 21, 2008 50.00 52.55 49.90 52.55 570,136 +0.00(+0.00%)
Mar 20, 2008 50.00 52.55 49.90 52.55 570,136 +2.65(+5.31%)
Mar 19, 2008 50.50 51.40 49.84 49.90 585,252 -0.69(-1.36%)
Mar 18, 2008 49.41 50.59 48.62 50.59 532,277 +1.84(+3.77%)
Mar 17, 2008 47.01 49.21 46.75 48.75 620,295 +0.43(+0.89%)
Mar 14, 2008 49.75 49.86 47.90 48.32 742,560 -0.97(-1.97%)
Mar 13, 2008 48.33 49.61 47.14 49.29 593,143 +0.70(+1.44%)
Mar 12, 2008 49.53 50.75 48.56 48.59 537,508 -1.07(-2.15%)
Mar 11, 2008 47.20 49.66 47.19 49.66 579,600 +3.36(+7.26%)
Mar 10, 2008 46.32 47.10 46.08 46.30 464,816 +0.01(+0.02%)
Mar 07, 2008 45.67 47.01 45.46 46.29 576,100 +0.30(+0.65%)
Mar 06, 2008 46.91 47.10 45.98 45.99 322,012 -1.04(-2.21%)
Mar 05, 2008 47.70 48.52 46.89 47.03 410,992 -0.53(-1.11%)
Mar 04, 2008 47.40 47.90 46.58 47.56 436,016 -0.27(-0.56%)
Mar 03, 2008 47.67 48.53 47.56 47.83 448,501 -0.19(-0.40%)
Feb 29, 2008 48.29 48.97 47.91 48.02 779,843 -0.69(-1.42%)
Feb 28, 2008 49.39 49.39 48.61 48.71 381,332 -0.86(-1.73%)
Feb 27, 2008 49.45 50.20 48.99 49.57 569,000 -0.37(-0.74%)
Feb 26, 2008 49.44 50.46 49.44 49.94 406,750 -0.20(-0.40%)
Feb 25, 2008 48.58 50.29 48.04 50.14 587,764 +1.57(+3.23%)
Feb 22, 2008 48.10 48.59 47.04 48.57 428,021 +0.64(+1.34%)
Feb 21, 2008 48.95 49.30 47.81 47.93 325,689 -0.57(-1.18%)
Feb 20, 2008 46.77 48.87 46.69 48.50 430,332 +1.41(+2.99%)
Feb 19, 2008 47.93 48.07 47.00 47.09 589,484 -0.66(-1.38%)
Feb 18, 2008 47.56 47.85 46.91 47.75 0 +0.00(+0.00%)
Feb 15, 2008 47.56 47.85 46.91 47.75 463,233 +0.15(+0.32%)
Feb 14, 2008 49.10 49.20 47.58 47.60 665,584 -1.44(-2.94%)
Feb 13, 2008 49.90 50.24 48.73 49.04 649,044 -0.53(-1.07%)
Feb 12, 2008 49.44 50.30 48.98 49.57 791,980 +0.69(+1.41%)
Feb 11, 2008 49.02 49.56 48.12 48.88 577,410 -0.19(-0.39%)
Feb 08, 2008 49.23 49.71 48.02 49.07 623,146 +0.13(+0.27%)
Feb 07, 2008 48.49 49.85 48.04 48.94 652,569 +0.29(+0.60%)
Feb 06, 2008 49.00 49.47 48.39 48.65 647,319 -0.07(-0.14%)
Feb 05, 2008 49.71 50.65 48.72 48.72 628,398 -1.54(-3.06%)
Feb 04, 2008 50.74 51.17 49.34 50.26 679,246 -0.68(-1.33%)
Feb 01, 2008 50.26 51.09 49.75 50.94 709,108 +0.67(+1.33%)
Jan 31, 2008 47.86 50.65 47.15 50.27 771,096 +1.59(+3.27%)
Jan 30, 2008 48.34 50.00 47.91 48.68 677,748 +0.29(+0.60%)
Jan 29, 2008 47.97 48.57 47.00 48.39 545,682 +0.84(+1.77%)
Jan 28, 2008 46.10 47.91 41.03 47.55 1,053,290 -0.05(-0.11%)
Jan 25, 2008 49.36 49.36 47.47 47.60 536,151 -1.07(-2.20%)
Jan 24, 2008 49.12 49.33 47.66 48.67 607,677 -0.12(-0.25%)
Jan 23, 2008 43.32 49.57 43.32 48.79 1,248,069 +3.87(+8.62%)
Jan 22, 2008 40.95 45.72 40.95 44.92 758,942 +1.85(+4.30%)
Jan 21, 2008 43.96 44.01 42.34 43.07 0 +0.00(+0.00%)
Jan 18, 2008 43.96 44.01 42.34 43.07 730,473 -0.53(-1.22%)
Jan 17, 2008 45.13 45.22 43.50 43.60 552,048 -1.49(-3.30%)
Jan 16, 2008 44.56 46.07 44.24 45.09 714,600 +0.46(+1.03%)
Jan 15, 2008 45.00 45.24 43.75 44.63 480,400 -0.89(-1.96%)
Jan 14, 2008 45.87 46.19 44.75 45.52 430,502 -0.13(-0.28%)
Jan 11, 2008 45.91 46.98 45.15 45.65 492,800 -0.52(-1.13%)
Jan 10, 2008 45.03 46.95 44.60 46.17 576,600 +0.67(+1.47%)
Jan 09, 2008 45.52 45.72 43.96 45.50 1,202,100 -0.24(-0.52%)
Jan 08, 2008 48.30 48.63 45.61 45.74 598,057 -2.52(-5.22%)
Jan 07, 2008 47.67 48.81 46.99 48.26 595,100 +0.64(+1.34%)
Jan 04, 2008 49.21 49.21 47.41 47.62 539,402 -1.59(-3.23%)
Jan 03, 2008 50.09 50.51 49.15 49.21 478,900 -0.68(-1.36%)
Jan 02, 2008 51.14 51.25 49.64 49.89 487,500 -1.25(-2.44%)
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.