Bank of Hawaii Corp (NY: BOH )

81.32 USD -3.07 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 54.56 54.70 53.55 54.10 362,180 -0.48(-0.88%)
May 29, 2008 53.36 54.85 53.23 54.58 285,655 +0.87(+1.62%)
May 28, 2008 54.79 54.89 52.97 53.71 332,518 -1.09(-1.99%)
May 27, 2008 54.46 54.95 54.24 54.80 230,154 +0.33(+0.61%)
May 26, 2008 54.31 54.75 53.63 54.47 0 +0.00(+0.00%)
May 23, 2008 54.31 54.75 53.63 54.47 377,342 +0.05(+0.09%)
May 22, 2008 54.09 55.00 53.85 54.42 344,395 +0.12(+0.22%)
May 21, 2008 53.95 55.00 53.95 54.30 470,633 +0.35(+0.65%)
May 20, 2008 54.40 54.44 53.79 53.95 502,713 -0.61(-1.12%)
May 19, 2008 54.66 55.30 54.19 54.56 484,119 -0.38(-0.69%)
May 16, 2008 56.47 56.63 54.79 54.94 335,416 -1.62(-2.86%)
May 15, 2008 56.05 56.56 55.71 56.56 275,879 +0.64(+1.14%)
May 14, 2008 55.91 56.05 55.20 55.92 257,586 +0.35(+0.63%)
May 13, 2008 55.77 55.87 55.19 55.57 186,575 -0.32(-0.57%)
May 12, 2008 55.02 56.03 54.81 55.89 280,919 +1.04(+1.90%)
May 09, 2008 54.42 55.20 54.01 54.85 157,638 +0.29(+0.53%)
May 08, 2008 55.22 55.22 54.08 54.56 485,448 -0.24(-0.44%)
May 07, 2008 56.23 56.33 54.62 54.80 289,860 -1.32(-2.35%)
May 06, 2008 55.44 56.20 53.77 56.12 483,456 +0.58(+1.04%)
May 05, 2008 55.47 55.97 54.93 55.54 421,125 -0.31(-0.56%)
May 02, 2008 56.85 57.37 55.31 55.85 452,675 -0.99(-1.74%)
May 01, 2008 54.70 57.29 54.56 56.84 491,461 +2.01(+3.67%)
Apr 30, 2008 54.82 55.47 54.35 54.83 519,972 +0.26(+0.48%)
Apr 29, 2008 54.55 55.00 54.44 54.57 421,336 -0.17(-0.31%)
Apr 28, 2008 54.28 55.00 53.77 54.74 355,118 +0.44(+0.81%)
Apr 25, 2008 53.79 54.40 52.74 54.30 314,966 +0.56(+1.04%)
Apr 24, 2008 51.54 53.87 51.40 53.74 451,998 +2.33(+4.53%)
Apr 23, 2008 51.55 52.37 51.26 51.41 536,854 +0.09(+0.18%)
Apr 22, 2008 50.82 51.86 50.49 51.32 577,797 +0.31(+0.61%)
Apr 21, 2008 50.93 52.00 49.92 51.01 768,319 +1.07(+2.14%)
Apr 18, 2008 49.70 51.69 49.52 49.94 355,488 +0.69(+1.40%)
Apr 17, 2008 48.50 49.55 48.08 49.25 311,705 +0.50(+1.03%)
Apr 16, 2008 47.66 48.92 47.66 48.75 388,177 +1.49(+3.15%)
Apr 15, 2008 46.69 47.60 46.69 47.26 388,803 +0.57(+1.22%)
Apr 14, 2008 48.30 48.52 46.62 46.69 344,771 -1.71(-3.53%)
Apr 11, 2008 47.84 49.11 47.76 48.40 589,288 +0.24(+0.50%)
Apr 10, 2008 48.82 49.23 47.75 48.16 632,871 -0.81(-1.65%)
Apr 09, 2008 49.55 49.98 48.82 48.97 672,328 -0.41(-0.83%)
Apr 08, 2008 49.32 49.81 48.75 49.38 534,235 -0.24(-0.48%)
Apr 07, 2008 49.75 50.11 49.13 49.62 526,201 +0.14(+0.28%)
Apr 04, 2008 50.80 50.80 49.46 49.48 332,144 -1.44(-2.83%)
Apr 03, 2008 51.11 51.21 50.26 50.92 508,089 -0.30(-0.59%)
Apr 02, 2008 51.52 52.02 50.40 51.22 371,808 -0.17(-0.33%)
Apr 01, 2008 50.70 51.39 50.16 51.39 578,346 +1.83(+3.69%)
Mar 31, 2008 49.28 50.39 48.81 49.56 437,372 +0.50(+1.02%)
Mar 28, 2008 50.05 50.64 48.91 49.06 319,398 -0.88(-1.76%)
Mar 27, 2008 51.17 51.21 49.80 49.94 422,446 -0.99(-1.94%)
Mar 26, 2008 51.88 51.93 50.62 50.93 370,720 -1.17(-2.25%)
Mar 25, 2008 51.09 52.65 50.52 52.10 537,390 +0.93(+1.82%)
Mar 24, 2008 52.55 52.93 51.07 51.17 905,806 -1.38(-2.63%)
Mar 21, 2008 50.00 52.55 49.90 52.55 570,136 +0.00(+0.00%)
Mar 20, 2008 50.00 52.55 49.90 52.55 570,136 +2.65(+5.31%)
Mar 19, 2008 50.50 51.40 49.84 49.90 585,252 -0.69(-1.36%)
Mar 18, 2008 49.41 50.59 48.62 50.59 532,277 +1.84(+3.77%)
Mar 17, 2008 47.01 49.21 46.75 48.75 620,295 +0.43(+0.89%)
Mar 14, 2008 49.75 49.86 47.90 48.32 742,560 -0.97(-1.97%)
Mar 13, 2008 48.33 49.61 47.14 49.29 593,143 +0.70(+1.44%)
Mar 12, 2008 49.53 50.75 48.56 48.59 537,508 -1.07(-2.15%)
Mar 11, 2008 47.20 49.66 47.19 49.66 579,600 +3.36(+7.26%)
Mar 10, 2008 46.32 47.10 46.08 46.30 464,816 +0.01(+0.02%)
Mar 07, 2008 45.67 47.01 45.46 46.29 576,100 +0.30(+0.65%)
Mar 06, 2008 46.91 47.10 45.98 45.99 322,012 -1.04(-2.21%)
Mar 05, 2008 47.70 48.52 46.89 47.03 410,992 -0.53(-1.11%)
Mar 04, 2008 47.40 47.90 46.58 47.56 436,016 -0.27(-0.56%)
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.