Bank of Hawaii Corp (NY: BOH )

83.24 USD +1.11 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 80.72 80.72 79.66 80.49 287,509 -0.19(-0.24%)
Jul 30, 2018 82.11 82.15 80.54 80.68 384,216 -1.22(-1.49%)
Jul 27, 2018 82.07 82.27 81.63 81.90 200,900 -0.15(-0.18%)
Jul 26, 2018 81.88 82.55 81.64 82.05 168,048 +0.34(+0.42%)
Jul 25, 2018 83.04 83.31 81.44 81.71 300,921 -1.35(-1.63%)
Jul 24, 2018 84.32 84.61 82.76 83.06 262,398 -1.60(-1.89%)
Jul 23, 2018 84.65 84.73 83.19 84.66 462,122 +0.09(+0.11%)
Jul 20, 2018 84.15 84.87 83.80 84.57 265,082 +0.42(+0.50%)
Jul 19, 2018 84.23 84.56 83.79 84.15 215,988 -0.21(-0.25%)
Jul 18, 2018 84.23 84.61 83.86 84.36 332,788 +0.28(+0.33%)
Jul 17, 2018 84.44 85.02 83.97 84.08 221,118 -0.43(-0.51%)
Jul 16, 2018 84.31 84.98 83.94 84.51 143,738 +0.57(+0.68%)
Jul 13, 2018 85.14 85.33 83.80 83.94 260,970 -1.20(-1.41%)
Jul 12, 2018 85.80 85.95 84.10 85.14 284,122 -0.22(-0.26%)
Jul 11, 2018 85.09 85.84 85.09 85.36 134,585 -0.16(-0.19%)
Jul 10, 2018 86.45 86.53 84.85 85.52 170,173 -0.55(-0.64%)
Jul 09, 2018 85.01 86.24 84.87 86.07 116,974 +1.59(+1.88%)
Jul 06, 2018 83.68 84.75 83.13 84.48 125,647 +0.52(+0.62%)
Jul 05, 2018 84.56 84.56 83.43 83.96 147,876 -0.13(-0.15%)
Jul 03, 2018 84.09 84.09 84.09 0 +0.51(+0.61%)
Jul 02, 2018 82.88 83.64 82.56 83.58 188,042 +0.16(+0.19%)
Jun 29, 2018 83.96 84.67 83.40 83.42 419,867 +0.02(+0.02%)
Jun 28, 2018 83.58 84.04 83.15 83.40 141,304 -0.08(-0.10%)
Jun 27, 2018 84.43 84.76 83.40 83.48 236,708 -1.16(-1.37%)
Jun 26, 2018 84.85 84.88 84.06 84.64 218,987 -0.21(-0.25%)
Jun 25, 2018 85.00 85.40 84.32 84.85 197,876 -0.34(-0.40%)
Jun 22, 2018 86.06 86.60 84.82 85.19 311,631 -0.49(-0.57%)
Jun 21, 2018 85.80 86.40 84.83 85.68 151,621 -0.11(-0.13%)
Jun 20, 2018 86.26 86.61 85.43 85.79 139,523 +0.01(+0.01%)
Jun 19, 2018 84.45 85.89 84.36 85.78 187,614 +0.73(+0.86%)
Jun 18, 2018 84.50 85.55 84.00 85.05 137,479 +0.10(+0.12%)
Jun 15, 2018 85.55 84.19 84.95 464,294 -0.52(-0.61%)
Jun 14, 2018 85.83 85.83 84.35 85.47 171,459 -0.05(-0.06%)
Jun 13, 2018 85.47 86.53 84.75 85.52 170,672 +0.14(+0.16%)
Jun 12, 2018 86.67 86.67 85.00 85.38 209,439 -1.07(-1.24%)
Jun 11, 2018 88.47 88.49 86.03 86.45 265,328 -1.88(-2.13%)
Jun 08, 2018 87.89 88.69 87.84 88.33 220,457 +0.37(+0.42%)
Jun 07, 2018 88.49 88.92 87.65 87.96 161,080 -0.12(-0.14%)
Jun 06, 2018 88.31 88.08 188,171 +0.88(+1.01%)
Jun 05, 2018 86.82 87.46 86.63 87.20 166,295 +0.10(+0.11%)
Jun 04, 2018 86.26 87.11 85.93 87.10 136,591 +1.26(+1.47%)
Jun 01, 2018 86.29 86.33 85.41 85.84 127,339 +0.91(+1.07%)
May 31, 2018 85.75 86.15 84.83 84.93 134,323 -0.89(-1.04%)
May 30, 2018 85.31 86.06 84.81 85.82 237,492 +1.00(+1.18%)
May 29, 2018 84.86 85.70 84.11 84.82 343,334 -0.90(-1.05%)
May 25, 2018 85.72 85.72 85.72 0 -0.29(-0.34%)
May 24, 2018 86.36 86.36 84.20 86.01 304,822 -0.60(-0.69%)
May 23, 2018 86.40 86.91 86.13 86.61 221,595 -0.13(-0.15%)
May 22, 2018 86.43 87.47 86.43 86.74 224,824 +0.35(+0.41%)
May 21, 2018 85.21 86.43 85.21 86.39 205,551 +1.45(+1.71%)
May 18, 2018 85.52 85.71 84.93 84.94 527,677 -0.71(-0.83%)
May 17, 2018 85.30 85.84 84.98 85.65 178,691 +0.32(+0.38%)
May 16, 2018 85.11 85.75 84.74 85.33 144,290 +0.06(+0.07%)
May 15, 2018 84.26 85.69 84.26 85.27 260,600 +0.80(+0.95%)
May 14, 2018 84.71 85.01 84.25 84.47 234,014 -0.19(-0.22%)
May 11, 2018 84.72 85.42 84.35 84.66 253,645 +0.03(+0.04%)
May 10, 2018 84.40 85.16 83.45 84.63 232,439 +0.19(+0.23%)
May 09, 2018 85.66 85.91 83.95 84.44 563,733 -0.85(-1.00%)
May 08, 2018 84.99 85.97 84.80 85.29 148,718 +0.28(+0.33%)
May 07, 2018 84.86 85.58 84.31 85.01 153,196 +0.36(+0.43%)
May 04, 2018 83.15 85.35 82.85 84.65 182,858 +1.01(+1.21%)
May 03, 2018 84.12 84.41 83.10 83.64 199,438 -0.90(-1.06%)
May 02, 2018 84.48 85.62 83.98 84.54 206,058 -0.15(-0.18%)
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.