Bank of Hawaii Corp (NY: BOH )

84.07 USD +3.26 (+4.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 46.84 47.10 46.60 46.71 357,341 -0.15(-0.32%)
Jul 30, 2012 46.72 47.02 46.63 46.86 245,611 +0.10(+0.21%)
Jul 27, 2012 46.64 47.11 46.27 46.76 324,555 +0.18(+0.39%)
Jul 26, 2012 46.81 46.99 46.49 46.58 425,262 +0.43(+0.93%)
Jul 25, 2012 45.93 46.40 45.79 46.15 281,088 +0.24(+0.52%)
Jul 24, 2012 45.96 46.09 45.35 45.91 350,560 +0.26(+0.57%)
Jul 23, 2012 46.03 47.15 45.40 45.65 290,324 -0.68(-1.47%)
Jul 20, 2012 46.00 46.67 46.00 46.33 376,882 +0.00(+0.00%)
Jul 19, 2012 46.47 46.67 46.04 46.33 364,854 -0.07(-0.15%)
Jul 18, 2012 46.51 46.85 46.34 46.40 308,598 -0.20(-0.43%)
Jul 17, 2012 46.47 46.65 45.85 46.60 164,138 +0.40(+0.87%)
Jul 16, 2012 46.48 46.57 46.10 46.20 169,691 -0.44(-0.94%)
Jul 13, 2012 45.70 46.76 45.68 46.64 223,507 +0.93(+2.03%)
Jul 12, 2012 45.61 45.80 45.40 45.71 222,317 -0.13(-0.28%)
Jul 11, 2012 45.68 45.89 45.41 45.84 192,791 +0.29(+0.64%)
Jul 10, 2012 45.95 46.22 45.38 45.55 233,741 -0.20(-0.44%)
Jul 09, 2012 45.86 45.90 45.29 45.75 247,049 -0.10(-0.22%)
Jul 06, 2012 45.62 45.94 45.54 45.85 256,893 -0.23(-0.50%)
Jul 05, 2012 46.17 46.41 46.05 46.08 380,691 -0.27(-0.58%)
Jul 03, 2012 45.97 46.43 45.97 46.35 157,945 +0.24(+0.52%)
Jul 02, 2012 45.86 46.25 45.67 46.11 273,117 +0.16(+0.35%)
Jun 29, 2012 46.03 46.17 45.68 45.95 315,867 +0.55(+1.21%)
Jun 28, 2012 44.98 45.44 44.53 45.40 403,373 +0.23(+0.51%)
Jun 27, 2012 44.93 45.25 44.69 45.17 340,255 +0.29(+0.65%)
Jun 26, 2012 44.97 45.15 44.57 44.88 356,087 +0.21(+0.47%)
Jun 25, 2012 44.77 44.82 44.44 44.67 261,886 -0.62(-1.37%)
Jun 22, 2012 45.20 45.57 45.04 45.29 573,515 +0.37(+0.82%)
Jun 21, 2012 45.63 45.91 44.90 44.92 374,003 -0.70(-1.53%)
Jun 20, 2012 45.81 45.94 45.37 45.62 449,984 -0.19(-0.41%)
Jun 19, 2012 45.48 45.99 45.45 45.81 475,609 +0.43(+0.95%)
Jun 18, 2012 45.08 45.49 44.96 45.38 486,406 +0.07(+0.15%)
Jun 15, 2012 45.12 45.63 44.94 45.31 644,820 +0.17(+0.38%)
Jun 14, 2012 44.90 45.26 44.73 45.14 632,286 +0.27(+0.60%)
Jun 13, 2012 45.05 45.64 44.73 44.87 536,648 -0.32(-0.71%)
Jun 12, 2012 44.80 45.19 44.53 45.19 706,978 +0.48(+1.07%)
Jun 11, 2012 45.86 46.04 44.70 44.71 936,293 -0.95(-2.08%)
Jun 08, 2012 45.07 45.79 44.84 45.66 563,846 +0.45(+1.00%)
Jun 07, 2012 45.15 45.88 45.00 45.21 738,857 +0.42(+0.94%)
Jun 06, 2012 44.52 44.95 44.46 44.79 533,824 +0.49(+1.11%)
Jun 05, 2012 44.11 44.66 44.02 44.30 577,713 +0.08(+0.18%)
Jun 04, 2012 44.89 45.02 44.18 44.22 742,040 -0.47(-1.05%)
Jun 01, 2012 45.19 45.64 44.69 44.69 430,872 -1.65(-3.56%)
May 31, 2012 46.32 46.71 45.89 46.34 569,588 +0.02(+0.04%)
May 30, 2012 46.81 46.93 46.32 46.32 396,802 -0.83(-1.76%)
May 29, 2012 47.39 47.39 46.73 47.15 497,006 -0.27(-0.57%)
May 25, 2012 47.70 47.93 47.27 47.42 465,342 -0.34(-0.71%)
May 24, 2012 47.39 47.88 47.22 47.76 343,627 +0.46(+0.97%)
May 23, 2012 46.59 47.44 46.49 47.30 270,253 +0.25(+0.53%)
May 22, 2012 46.92 47.53 46.80 47.05 309,677 +0.20(+0.43%)
May 21, 2012 46.78 47.25 46.51 46.85 274,735 +0.33(+0.71%)
May 18, 2012 47.17 47.41 46.42 46.52 315,332 -0.47(-1.00%)
May 17, 2012 47.69 48.02 46.95 46.99 371,610 -0.74(-1.55%)
May 16, 2012 48.29 48.57 47.73 47.73 355,620 -0.27(-0.56%)
May 15, 2012 48.64 48.82 47.70 48.00 544,275 -0.40(-0.83%)
May 14, 2012 48.67 48.82 48.23 48.40 424,729 -0.52(-1.06%)
May 11, 2012 48.77 49.37 48.38 48.92 479,598 -0.33(-0.67%)
May 10, 2012 49.37 49.65 49.09 49.25 389,118 +0.37(+0.76%)
May 09, 2012 49.00 49.15 48.45 48.88 468,061 -0.62(-1.25%)
May 08, 2012 48.72 49.61 48.64 49.50 727,018 +0.57(+1.16%)
May 07, 2012 48.40 49.17 48.33 48.93 334,526 +0.37(+0.76%)
May 04, 2012 48.74 48.92 48.10 48.56 421,733 -0.47(-0.96%)
May 03, 2012 49.32 49.51 48.86 49.03 336,683 -0.28(-0.57%)
May 02, 2012 49.00 49.57 48.82 49.31 481,382 -0.03(-0.06%)
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.