Bank of Hawaii Corp (NY: BOH )

82.93 USD -0.78 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.63 45.94 44.33 44.40 533,356 -1.57(-3.42%)
Oct 29, 2009 45.41 46.00 44.66 45.97 420,454 +1.00(+2.22%)
Oct 28, 2009 45.12 45.89 44.67 44.97 587,285 -0.15(-0.33%)
Oct 27, 2009 44.49 45.86 44.48 45.12 616,501 +0.91(+2.06%)
Oct 26, 2009 42.56 44.96 42.56 44.21 772,745 +1.53(+3.58%)
Oct 23, 2009 42.69 42.87 42.50 42.68 343,661 -0.37(-0.86%)
Oct 22, 2009 41.20 43.07 41.16 43.05 352,492 +2.01(+4.90%)
Oct 21, 2009 41.62 42.52 40.96 41.04 337,437 -0.73(-1.75%)
Oct 20, 2009 41.77 41.98 41.68 41.77 283,127 -0.61(-1.44%)
Oct 19, 2009 42.21 42.40 41.71 42.38 194,355 +0.33(+0.78%)
Oct 16, 2009 41.88 42.35 41.68 42.05 228,503 -0.26(-0.61%)
Oct 15, 2009 42.02 42.36 41.50 42.31 245,316 -0.03(-0.07%)
Oct 14, 2009 42.02 42.44 41.67 42.34 214,684 +1.04(+2.52%)
Oct 13, 2009 41.57 41.69 41.01 41.30 168,102 -0.26(-0.63%)
Oct 12, 2009 41.49 42.18 41.27 41.56 182,981 -0.25(-0.60%)
Oct 09, 2009 41.01 41.81 41.01 41.81 212,126 +0.71(+1.73%)
Oct 08, 2009 41.03 41.27 40.86 41.10 272,824 +0.31(+0.76%)
Oct 07, 2009 40.33 41.02 39.95 40.79 342,694 +0.28(+0.69%)
Oct 06, 2009 40.54 41.10 40.14 40.51 440,678 +0.02(+0.05%)
Oct 05, 2009 39.90 40.49 39.67 40.49 546,574 +0.87(+2.20%)
Oct 02, 2009 39.96 40.34 39.43 39.62 331,673 -0.59(-1.47%)
Oct 01, 2009 41.55 41.79 40.21 40.21 441,788 -1.33(-3.20%)
Sep 30, 2009 42.20 42.48 41.22 41.54 533,257 -0.59(-1.40%)
Sep 29, 2009 41.75 42.44 41.60 42.13 452,519 +1.21(+2.94%)
Sep 28, 2009 40.44 41.50 40.44 40.92 395,128 +0.38(+0.95%)
Sep 25, 2009 40.60 40.75 40.14 40.54 270,838 -0.24(-0.59%)
Sep 24, 2009 41.43 41.72 40.46 40.78 357,600 -0.68(-1.64%)
Sep 23, 2009 41.72 41.99 41.39 41.46 499,395 -0.11(-0.26%)
Sep 22, 2009 41.43 41.60 40.68 41.57 274,771 +0.31(+0.75%)
Sep 21, 2009 40.97 41.39 40.76 41.26 308,873 -0.12(-0.29%)
Sep 18, 2009 41.44 41.63 40.83 41.38 360,783 +0.07(+0.17%)
Sep 17, 2009 41.72 42.21 41.17 41.31 337,554 +0.36(+0.88%)
Sep 16, 2009 40.47 42.23 40.44 40.95 438,647 +0.69(+1.71%)
Sep 15, 2009 39.37 40.50 39.18 40.26 396,670 +0.75(+1.90%)
Sep 14, 2009 39.12 39.55 38.90 39.51 386,162 +0.15(+0.38%)
Sep 11, 2009 39.54 39.56 39.11 39.36 272,994 -0.19(-0.48%)
Sep 10, 2009 39.80 39.81 39.08 39.55 274,324 -0.25(-0.63%)
Sep 09, 2009 39.73 40.07 39.33 39.80 565,029 +0.14(+0.35%)
Sep 08, 2009 39.21 39.79 38.95 39.66 527,946 +0.57(+1.46%)
Sep 04, 2009 38.94 39.27 38.52 39.09 465,139 +0.17(+0.44%)
Sep 03, 2009 38.09 39.14 38.09 38.92 898,397 +0.91(+2.39%)
Sep 02, 2009 38.09 38.60 37.76 38.01 748,556 -0.14(-0.37%)
Sep 01, 2009 39.54 39.75 38.04 38.15 771,731 -1.30(-3.30%)
Aug 31, 2009 39.55 39.80 39.05 39.45 547,318 -0.25(-0.63%)
Aug 28, 2009 40.07 40.20 39.15 39.70 329,155 -0.20(-0.50%)
Aug 27, 2009 39.98 40.37 39.39 39.90 421,279 -0.85(-2.09%)
Aug 26, 2009 40.89 41.48 40.55 40.75 397,011 -0.06(-0.15%)
Aug 25, 2009 40.61 41.07 40.35 40.81 430,358 +0.31(+0.77%)
Aug 24, 2009 41.27 41.39 40.26 40.50 594,615 -0.53(-1.29%)
Aug 21, 2009 40.94 41.78 40.68 41.03 407,434 +0.31(+0.76%)
Aug 20, 2009 39.93 40.78 39.74 40.72 423,954 +0.66(+1.65%)
Aug 19, 2009 39.02 40.30 38.90 40.06 326,090 +0.51(+1.29%)
Aug 18, 2009 39.62 39.90 39.22 39.55 341,558 +0.00(+0.00%)
Aug 17, 2009 40.14 40.39 39.46 39.55 323,452 -1.27(-3.11%)
Aug 14, 2009 41.24 41.24 40.14 40.82 252,562 -0.39(-0.95%)
Aug 13, 2009 41.50 41.86 40.30 41.21 256,070 +0.00(+0.00%)
Aug 12, 2009 41.00 41.57 40.74 41.21 301,190 +0.20(+0.49%)
Aug 11, 2009 42.32 42.32 40.38 41.01 416,177 -1.49(-3.51%)
Aug 10, 2009 41.67 42.92 41.52 42.50 520,756 +0.85(+2.04%)
Aug 07, 2009 41.08 42.49 40.74 41.65 450,643 +1.12(+2.76%)
Aug 06, 2009 40.59 41.01 39.58 40.53 474,645 +0.24(+0.60%)
Aug 05, 2009 40.21 40.69 39.59 40.29 497,615 +0.10(+0.25%)
Aug 04, 2009 38.89 40.38 38.83 40.19 497,540 +1.36(+3.50%)
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.