Bank of Hawaii Corp (NY: BOH )

75.86 +1.46 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 85.67 86.20 84.68 84.88 237,432 -0.44(-0.52%)
Nov 29, 2017 83.10 85.95 82.40 85.32 288,794 +2.22(+2.67%)
Nov 28, 2017 80.67 83.17 80.60 83.10 173,071 +2.53(+3.14%)
Nov 27, 2017 79.89 81.13 79.89 80.57 135,010 +0.67(+0.84%)
Nov 24, 2017 80.40 80.40 79.80 79.90 50,653 -0.25(-0.31%)
Nov 22, 2017 80.31 80.97 80.05 80.15 122,409 -0.26(-0.32%)
Nov 21, 2017 81.00 81.03 80.20 80.41 155,195 -0.35(-0.43%)
Nov 20, 2017 80.27 80.79 80.20 80.76 76,237 +0.63(+0.79%)
Nov 17, 2017 79.33 80.29 79.04 80.13 111,292 +0.46(+0.58%)
Nov 16, 2017 79.88 80.25 79.14 79.67 104,043 +0.20(+0.25%)
Nov 15, 2017 79.13 80.03 78.94 79.47 123,006 -0.43(-0.54%)
Nov 14, 2017 78.95 80.00 78.95 79.90 101,044 +0.42(+0.53%)
Nov 13, 2017 78.25 79.68 78.25 79.48 133,020 +0.62(+0.79%)
Nov 10, 2017 78.70 79.35 78.61 78.86 145,274 +0.20(+0.25%)
Nov 09, 2017 78.31 78.89 77.71 78.66 241,638 -0.15(-0.19%)
Nov 08, 2017 78.20 78.94 78.06 78.81 145,822 +0.30(+0.38%)
Nov 07, 2017 80.81 80.96 78.26 78.51 162,283 -2.47(-3.05%)
Nov 06, 2017 81.48 81.48 80.53 80.98 144,114 -0.80(-0.98%)
Nov 03, 2017 81.92 82.14 81.18 81.78 72,889 -0.25(-0.30%)
Nov 02, 2017 81.42 82.32 80.75 82.03 108,480 +0.50(+0.61%)
Nov 01, 2017 82.02 82.36 81.10 81.53 118,118 -0.08(-0.10%)
Oct 31, 2017 81.73 82.48 81.58 81.61 113,677 -0.14(-0.17%)
Oct 30, 2017 82.68 82.88 81.46 81.75 104,424 -1.29(-1.55%)
Oct 27, 2017 82.99 83.20 82.30 83.04 197,111 +0.06(+0.07%)
Oct 26, 2017 82.11 83.43 82.11 82.98 141,578 +0.93(+1.13%)
Oct 25, 2017 82.51 82.74 81.56 82.05 251,857 -0.61(-0.74%)
Oct 24, 2017 83.46 83.94 82.10 82.66 291,544 -1.03(-1.23%)
Oct 23, 2017 85.50 85.50 83.57 83.69 230,038 -1.40(-1.65%)
Oct 20, 2017 84.77 85.31 84.32 85.09 151,076 +1.02(+1.21%)
Oct 19, 2017 83.09 84.31 83.09 84.07 109,719 +0.23(+0.27%)
Oct 18, 2017 83.44 84.08 83.02 83.84 112,698 +0.84(+1.01%)
Oct 17, 2017 83.75 83.75 82.76 83.00 111,331 -0.62(-0.74%)
Oct 16, 2017 83.09 84.01 83.09 83.62 76,471 +0.53(+0.64%)
Oct 13, 2017 83.04 84.00 82.35 83.09 74,393 -0.35(-0.42%)
Oct 12, 2017 84.16 84.21 83.34 83.44 96,499 -0.74(-0.88%)
Oct 11, 2017 84.62 84.89 84.03 84.18 90,275 -0.87(-1.02%)
Oct 10, 2017 84.80 85.16 84.41 85.05 116,765 +0.73(+0.87%)
Oct 09, 2017 84.71 84.71 83.89 84.32 76,522 -0.08(-0.09%)
Oct 06, 2017 84.29 85.06 83.99 84.40 95,374 +0.15(+0.18%)
Oct 05, 2017 83.10 84.37 82.97 84.25 96,594 +1.29(+1.55%)
Oct 04, 2017 84.06 84.06 82.86 82.96 76,328 -1.06(-1.26%)
Oct 03, 2017 84.41 84.41 83.31 84.02 115,210 -0.37(-0.44%)
Oct 02, 2017 83.28 84.43 82.69 84.39 150,814 +1.03(+1.24%)
Sep 29, 2017 83.00 84.24 83.00 83.36 147,286 +0.19(+0.23%)
Sep 28, 2017 83.42 83.42 82.25 83.17 99,481 +0.00(+0.00%)
Sep 27, 2017 82.56 83.44 81.80 83.17 167,327 +1.60(+1.96%)
Sep 26, 2017 82.00 82.00 81.51 81.57 137,652 -0.10(-0.12%)
Sep 25, 2017 81.37 82.23 81.14 81.67 69,448 +0.18(+0.22%)
Sep 22, 2017 81.08 81.85 81.02 81.49 73,616 -0.01(-0.01%)
Sep 21, 2017 81.24 81.72 81.05 81.50 125,644 +0.27(+0.33%)
Sep 20, 2017 80.32 81.25 79.38 81.23 138,921 +0.91(+1.13%)
Sep 19, 2017 79.58 80.78 79.58 80.32 150,999 +0.57(+0.71%)
Sep 18, 2017 78.89 79.87 78.85 79.75 159,968 +1.06(+1.35%)
Sep 15, 2017 77.83 78.82 77.78 78.69 367,530 +0.87(+1.12%)
Sep 14, 2017 78.54 78.59 77.39 77.82 272,926 -0.72(-0.92%)
Sep 13, 2017 78.49 78.71 78.07 78.54 202,219 +0.06(+0.08%)
Sep 12, 2017 77.47 78.67 77.47 78.48 152,635 +1.49(+1.94%)
Sep 11, 2017 76.15 77.22 76.15 76.99 243,844 +1.46(+1.93%)
Sep 08, 2017 75.00 76.03 74.86 75.53 239,397 +0.53(+0.71%)
Sep 07, 2017 76.64 76.64 74.72 75.00 333,973 -1.49(-1.95%)
Sep 06, 2017 76.62 77.11 76.25 76.49 147,168 +0.42(+0.55%)
Sep 05, 2017 78.00 78.11 75.90 76.07 210,866 -2.41(-3.07%)
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.