Bank of Hawaii Corp (NY: BOH )

85.64 USD -0.99 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 52.30 52.40 51.32 51.35 800,300 -1.12(-2.13%)
Jul 28, 2005 52.23 52.63 52.21 52.47 219,800 +0.22(+0.42%)
Jul 27, 2005 52.81 52.91 52.15 52.25 402,100 -0.56(-1.06%)
Jul 26, 2005 53.72 53.72 52.50 52.81 364,300 -0.91(-1.69%)
Jul 25, 2005 54.00 54.28 53.39 53.72 214,600 +0.41(+0.77%)
Jul 22, 2005 52.81 53.52 52.59 53.31 204,500 +0.39(+0.74%)
Jul 21, 2005 53.45 53.64 52.58 52.92 278,500 -0.68(-1.27%)
Jul 20, 2005 52.95 53.63 52.89 53.60 147,400 +0.48(+0.90%)
Jul 19, 2005 53.09 53.46 52.78 53.12 150,400 +0.11(+0.21%)
Jul 18, 2005 53.23 53.23 52.84 53.01 129,300 -0.21(-0.39%)
Jul 15, 2005 53.67 53.77 53.16 53.22 239,100 -0.63(-1.17%)
Jul 14, 2005 53.99 54.23 53.47 53.85 226,200 -0.29(-0.54%)
Jul 13, 2005 53.92 54.44 53.92 54.14 186,300 +0.08(+0.15%)
Jul 12, 2005 53.55 54.24 53.55 54.06 296,900 +0.43(+0.80%)
Jul 11, 2005 53.40 53.88 53.40 53.63 246,700 +0.45(+0.85%)
Jul 08, 2005 51.77 53.29 51.76 53.18 390,200 +1.36(+2.62%)
Jul 07, 2005 51.84 51.86 51.38 51.82 216,800 -0.01(-0.02%)
Jul 06, 2005 51.50 52.07 51.46 51.83 441,100 +0.18(+0.35%)
Jul 05, 2005 50.89 51.66 50.69 51.65 188,500 +0.60(+1.18%)
Jul 01, 2005 50.85 51.30 50.79 51.05 167,500 +0.30(+0.59%)
Jun 30, 2005 50.99 51.30 50.75 50.75 266,500 -0.05(-0.10%)
Jun 29, 2005 50.49 50.89 50.47 50.80 146,900 +0.22(+0.43%)
Jun 28, 2005 50.00 50.67 50.00 50.58 238,200 +0.66(+1.32%)
Jun 27, 2005 49.59 50.00 49.47 49.92 155,700 +0.33(+0.67%)
Jun 24, 2005 49.85 50.16 49.59 49.59 139,500 -0.41(-0.82%)
Jun 23, 2005 50.20 50.42 49.89 50.00 157,700 -0.29(-0.58%)
Jun 22, 2005 50.00 50.49 49.97 50.29 223,200 +0.29(+0.58%)
Jun 21, 2005 49.66 50.07 49.56 50.00 280,300 +0.26(+0.52%)
Jun 20, 2005 49.19 49.80 49.10 49.74 181,500 +0.34(+0.69%)
Jun 17, 2005 49.46 49.57 49.19 49.40 292,700 +0.12(+0.24%)
Jun 16, 2005 49.04 49.28 48.90 49.28 119,300 +0.19(+0.39%)
Jun 15, 2005 49.25 49.40 49.01 49.09 150,100 +0.03(+0.06%)
Jun 14, 2005 48.64 49.10 48.64 49.06 231,100 +0.36(+0.74%)
Jun 13, 2005 48.38 48.77 48.36 48.70 193,300 +0.23(+0.47%)
Jun 10, 2005 48.58 48.60 48.33 48.47 118,100 -0.08(-0.16%)
Jun 09, 2005 48.58 48.63 48.09 48.55 151,400 -0.01(-0.02%)
Jun 08, 2005 48.50 48.81 48.37 48.56 200,000 +0.01(+0.02%)
Jun 07, 2005 48.80 49.07 48.51 48.55 177,000 -0.06(-0.12%)
Jun 06, 2005 48.62 48.64 48.00 48.61 187,800 +0.06(+0.12%)
Jun 03, 2005 48.59 48.92 48.31 48.55 208,300 -0.24(-0.49%)
Jun 02, 2005 48.35 48.85 48.10 48.79 483,600 -0.11(-0.22%)
Jun 01, 2005 48.73 49.47 48.65 48.90 259,600 +0.17(+0.35%)
May 31, 2005 48.82 49.00 48.61 48.73 308,100 -0.20(-0.41%)
May 27, 2005 48.58 49.00 48.41 48.93 172,300 +0.30(+0.62%)
May 26, 2005 48.19 48.63 48.19 48.63 287,000 -0.01(-0.02%)
May 25, 2005 49.11 49.19 48.56 48.64 208,100 -0.69(-1.40%)
May 24, 2005 49.29 49.48 48.99 49.33 146,800 -0.17(-0.34%)
May 23, 2005 49.33 49.68 49.18 49.50 177,100 +0.23(+0.47%)
May 20, 2005 49.41 49.41 48.93 49.27 122,000 -0.15(-0.30%)
May 19, 2005 49.69 49.69 49.12 49.42 179,000 -0.20(-0.40%)
May 18, 2005 48.91 49.62 48.89 49.62 279,400 +0.77(+1.58%)
May 17, 2005 48.65 48.97 48.08 48.85 250,900 +0.01(+0.02%)
May 16, 2005 47.92 48.84 47.92 48.84 165,700 +0.92(+1.92%)
May 13, 2005 48.34 48.36 47.66 47.92 360,600 -0.44(-0.91%)
May 12, 2005 48.90 49.17 48.30 48.36 204,800 -0.65(-1.33%)
May 11, 2005 48.59 49.08 48.54 49.01 309,400 +0.32(+0.66%)
May 10, 2005 48.97 49.15 48.63 48.69 239,700 -0.45(-0.92%)
May 09, 2005 48.58 49.19 48.58 49.14 232,400 +0.56(+1.15%)
May 06, 2005 49.00 49.00 48.34 48.58 279,300 -0.39(-0.80%)
May 05, 2005 48.85 49.00 48.29 48.97 285,200 +0.15(+0.31%)
May 04, 2005 47.84 48.83 47.77 48.82 308,600 +1.06(+2.22%)
May 03, 2005 47.93 48.20 47.58 47.76 247,600 -0.29(-0.60%)
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.