Bank of Hawaii Corp (NY: BOH )

84.27 USD +0.42 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 63.73 64.85 63.07 64.33 253,400 -0.39(-0.60%)
May 28, 2020 67.22 67.22 64.51 64.72 206,262 -2.66(-3.95%)
May 27, 2020 67.26 67.94 65.30 67.38 334,905 +2.94(+4.56%)
May 26, 2020 63.61 65.33 62.56 64.44 287,873 +3.37(+5.52%)
May 22, 2020 61.78 62.16 60.81 61.07 318,800 -0.71(-1.15%)
May 21, 2020 60.81 62.38 60.65 61.78 335,060 +0.82(+1.35%)
May 20, 2020 59.27 61.25 59.27 60.96 228,690 +2.84(+4.89%)
May 19, 2020 60.25 61.30 58.06 58.12 296,511 -2.90(-4.75%)
May 18, 2020 59.09 61.31 58.84 61.02 254,643 +4.55(+8.06%)
May 15, 2020 56.51 56.96 55.71 56.47 808,500 -1.01(-1.76%)
May 14, 2020 54.99 58.10 53.10 57.48 332,321 +1.80(+3.23%)
May 13, 2020 57.73 57.75 55.53 55.68 295,883 -2.71(-4.64%)
May 12, 2020 61.56 61.61 58.09 58.39 297,406 -2.94(-4.79%)
May 11, 2020 62.28 62.33 60.53 61.33 265,530 -1.92(-3.04%)
May 08, 2020 62.38 63.62 62.09 63.25 229,300 +2.28(+3.74%)
May 07, 2020 61.27 63.04 60.61 60.97 218,969 +0.11(+0.18%)
May 06, 2020 61.72 61.88 59.83 60.86 251,906 -0.41(-0.67%)
May 05, 2020 64.48 65.01 61.18 61.27 308,843 -2.32(-3.65%)
May 04, 2020 63.41 64.11 61.91 63.59 280,547 -0.89(-1.38%)
May 01, 2020 66.33 66.89 63.87 64.48 372,600 -3.70(-5.43%)
Apr 30, 2020 67.75 69.22 66.40 68.18 310,077 -1.43(-2.05%)
Apr 29, 2020 68.25 71.06 68.01 69.61 293,509 +2.74(+4.10%)
Apr 28, 2020 68.18 68.72 66.44 66.87 221,751 +0.32(+0.48%)
Apr 27, 2020 61.95 67.02 61.87 66.55 295,883 +5.06(+8.23%)
Apr 24, 2020 60.93 62.00 60.35 61.49 151,500 +0.56(+0.92%)
Apr 23, 2020 58.97 62.01 58.57 60.93 313,941 +2.48(+4.24%)
Apr 22, 2020 61.25 61.58 58.12 58.45 299,528 -1.35(-2.26%)
Apr 21, 2020 59.10 61.01 57.81 59.80 408,402 +0.36(+0.61%)
Apr 20, 2020 56.69 60.47 56.61 59.44 313,675 +1.81(+3.14%)
Apr 17, 2020 56.08 57.95 55.73 57.63 216,900 +3.64(+6.74%)
Apr 16, 2020 55.89 55.89 52.93 53.99 414,098 -1.63(-2.93%)
Apr 15, 2020 57.00 57.02 55.10 55.62 276,134 -3.11(-5.30%)
Apr 14, 2020 60.32 60.76 57.63 58.73 255,827 -0.12(-0.20%)
Apr 13, 2020 62.32 62.69 58.17 58.85 148,543 -3.87(-6.17%)
Apr 09, 2020 60.56 62.97 60.13 62.72 204,400 +3.69(+6.25%)
Apr 08, 2020 57.09 59.44 56.38 59.03 295,923 +2.36(+4.16%)
Apr 07, 2020 57.99 59.23 56.04 56.67 269,684 +0.59(+1.05%)
Apr 06, 2020 56.90 57.25 54.51 56.08 350,780 +1.82(+3.35%)
Apr 03, 2020 55.44 56.35 53.05 54.26 333,500 -1.68(-3.00%)
Apr 02, 2020 51.44 56.07 51.15 55.94 457,622 +3.06(+5.79%)
Apr 01, 2020 52.49 53.80 51.64 52.88 357,761 -2.36(-4.27%)
Mar 31, 2020 53.56 55.24 52.66 55.24 316,427 +1.07(+1.98%)
Mar 30, 2020 53.02 54.65 51.35 54.17 341,798 +1.04(+1.96%)
Mar 27, 2020 54.17 54.54 52.25 53.13 364,500 -3.40(-6.01%)
Mar 26, 2020 51.85 56.53 50.73 56.53 467,813 +4.93(+9.55%)
Mar 25, 2020 51.81 55.37 50.31 51.60 757,349 -0.20(-0.39%)
Mar 24, 2020 49.96 52.06 48.97 51.80 394,942 +4.43(+9.35%)
Mar 23, 2020 52.51 52.86 46.70 47.37 392,574 -6.59(-12.21%)
Mar 20, 2020 59.07 59.91 53.74 53.96 445,900 -4.36(-7.48%)
Mar 19, 2020 63.09 63.09 56.01 58.32 576,030 -5.88(-9.16%)
Mar 18, 2020 62.64 71.12 62.02 64.20 499,354 -2.49(-3.73%)
Mar 17, 2020 60.13 67.16 57.73 66.69 401,021 +8.07(+13.77%)
Mar 16, 2020 58.00 63.29 58.00 58.62 437,319 -6.52(-10.01%)
Mar 13, 2020 62.30 65.19 59.59 65.14 383,800 +7.16(+12.35%)
Mar 12, 2020 57.15 60.77 55.55 57.98 507,243 -4.01(-6.47%)
Mar 11, 2020 63.99 64.60 59.96 61.99 411,330 -3.96(-6.00%)
Mar 10, 2020 65.20 66.01 62.10 65.95 231,326 +3.56(+5.71%)
Mar 09, 2020 66.86 67.30 61.69 62.39 396,718 -8.01(-11.38%)
Mar 06, 2020 69.73 71.47 68.61 70.40 277,700 -2.13(-2.94%)
Mar 05, 2020 74.38 74.67 71.54 72.53 247,593 -3.79(-4.97%)
Mar 04, 2020 76.65 76.98 74.63 76.32 254,416 +0.17(+0.22%)
Mar 03, 2020 77.69 78.18 75.16 76.15 321,908 -1.83(-2.35%)
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.