Bank of Hawaii Corp (NY: BOH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.22	33.40	32.01	32.98	696,853	+1.01(+3.16%)
Mar 30, 2009	33.33	33.33	31.87	31.97	822,255	-3.34(-9.46%)
Mar 26, 2009	34.58	35.31	33.65	35.31	744,507	+1.03(+3.00%)
Mar 25, 2009	33.32	34.79	32.37	34.28	838,552	+1.29(+3.91%)
Mar 24, 2009	34.91	35.69	32.98	32.99	782,060	-2.39(-6.76%)
Mar 23, 2009	33.42	35.38	33.38	35.38	1,072,770	+3.11(+9.64%)
Mar 20, 2009	32.90	33.51	32.13	32.27	1,359,507	-0.52(-1.59%)
Mar 19, 2009	35.83	35.97	32.67	32.79	1,009,548	-2.60(-7.36%)
Mar 18, 2009	33.17	35.44	32.81	35.39	1,069,933	+1.78(+5.31%)
Mar 17, 2009	31.43	33.62	31.43	33.61	1,019,795	+2.01(+6.36%)
Mar 16, 2009	31.83	33.15	31.42	31.60	1,244,497	+0.31(+0.99%)
Mar 13, 2009	31.42	31.90	30.57	31.29	0	-0.03(-0.10%)
Mar 12, 2009	28.77	31.41	27.90	31.32	1,431,964	+2.14(+7.33%)
Mar 11, 2009	28.57	29.88	28.05	29.18	964,077	+0.86(+3.04%)
Mar 10, 2009	26.42	28.38	26.16	28.32	1,005,641	+2.62(+10.19%)
Mar 09, 2009	26.00	27.00	25.52	25.70	1,022,080	-0.57(-2.17%)
Mar 06, 2009	26.30	27.03	25.33	26.27	0	-0.01(-0.04%)
Mar 05, 2009	27.88	28.37	26.06	26.28	1,053,343	-2.26(-7.92%)
Mar 04, 2009	29.49	29.57	27.32	28.54	1,385,338	-2.26(-7.34%)
Mar 02, 2009	31.70	31.70	30.68	30.80	1,433,314	-1.24(-3.87%)
Feb 27, 2009	31.87	33.60	31.62	32.04	0	-0.37(-1.14%)
Feb 26, 2009	32.45	34.24	31.90	32.41	1,152,593	+0.32(+1.00%)
Feb 25, 2009	32.35	33.05	30.71	32.09	1,245,673	-0.73(-2.22%)
Feb 24, 2009	31.00	32.90	30.51	32.82	1,262,971	+1.82(+5.87%)
Feb 23, 2009	32.25	32.50	30.90	31.00	822,964	-0.87(-2.73%)
Feb 20, 2009	31.54	32.30	30.01	31.87	1,670,310	-0.62(-1.91%)
Feb 19, 2009	34.87	35.03	32.39	32.49	1,184,226	-2.21(-6.37%)
Feb 18, 2009	35.88	36.01	34.50	34.70	989,774	-0.84(-2.36%)
Feb 17, 2009	36.77	36.80	35.50	35.54	1,080,806	-1.88(-5.02%)
Feb 13, 2009	39.08	39.08	37.40	37.42	671,373	-1.69(-4.32%)
Feb 12, 2009	39.09	39.34	36.96	39.11	694,750	-0.70(-1.76%)
Feb 11, 2009	38.58	39.92	38.22	39.81	1,137,771	+1.36(+3.54%)
Feb 10, 2009	39.05	40.35	37.97	38.45	1,289,476	-1.35(-3.39%)
Feb 09, 2009	38.98	40.17	38.98	39.80	668,415	+0.61(+1.56%)
Feb 06, 2009	37.03	39.24	37.03	39.19	904,440	+2.27(+6.15%)
Feb 05, 2009	36.16	37.69	35.16	36.92	1,052,303	+0.53(+1.46%)
Feb 04, 2009	37.45	37.88	35.95	36.39	732,804	-0.51(-1.38%)
Feb 03, 2009	36.31	37.20	35.50	36.90	1,278,984	+0.70(+1.93%)
Feb 02, 2009	35.44	36.33	34.98	36.20	652,062	+0.33(+0.92%)
Jan 30, 2009	36.85	37.63	35.66	35.87	0	-0.88(-2.39%)
Jan 29, 2009	37.66	38.23	36.63	36.75	778,139	-1.47(-3.85%)
Jan 28, 2009	36.18	38.25	36.00	38.22	1,265,065	+2.88(+8.15%)
Jan 27, 2009	34.16	35.49	33.80	35.34	797,232	+2.02(+6.06%)
Jan 26, 2009	32.67	34.43	32.17	33.32	986,000	-0.27(-0.80%)
Jan 23, 2009	32.36	33.86	32.01	33.59	757,391	+0.61(+1.85%)
Jan 22, 2009	34.35	34.53	32.08	32.98	733,751	-2.24(-6.36%)
Jan 21, 2009	33.55	35.22	32.37	35.22	824,955	+2.27(+6.89%)
Jan 20, 2009	35.11	35.28	32.79	32.95	980,962	-2.69(-7.55%)
Jan 16, 2009	37.84	37.84	34.94	35.64	829,280	-1.10(-2.99%)
Jan 15, 2009	36.41	37.45	34.51	36.74	1,025,969	+0.42(+1.16%)
Jan 14, 2009	36.77	37.13	35.89	36.32	860,844	-0.97(-2.60%)
Jan 13, 2009	35.73	37.55	35.56	37.29	693,038	+1.39(+3.87%)
Jan 12, 2009	37.80	37.85	35.51	35.90	605,188	-1.86(-4.93%)
Jan 09, 2009	38.64	38.67	37.54	37.76	758,387	-0.71(-1.85%)
Jan 08, 2009	38.80	39.42	38.15	38.47	360,949	-0.13(-0.34%)
Jan 07, 2009	40.54	40.54	38.42	38.60	555,410	-2.12(-5.21%)
Jan 06, 2009	41.22	41.47	40.24	40.72	403,215	-0.46(-1.12%)
Jan 05, 2009	43.19	43.21	41.00	41.18	854,141	-3.61(-8.06%)
Jan 02, 2009	45.16	45.24	43.73	44.79	0	-0.38(-0.84%)

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.