Bank of Hawaii Corp (NY: BOH )

77.64 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.94 38.47 37.86 38.37 349,900 +0.41(+1.08%)
Jul 30, 2009 38.94 39.02 37.76 37.96 588,719 -0.42(-1.09%)
Jul 29, 2009 38.78 39.02 38.20 38.38 510,815 -0.80(-2.04%)
Jul 28, 2009 38.25 39.70 38.05 39.18 678,028 +0.75(+1.95%)
Jul 27, 2009 36.87 38.59 36.71 38.43 1,159,187 +2.94(+8.28%)
Jul 24, 2009 35.08 35.70 34.77 35.49 352,697 +0.09(+0.25%)
Jul 23, 2009 34.27 35.56 34.04 35.40 489,674 +1.06(+3.09%)
Jul 22, 2009 34.05 34.79 33.81 34.34 450,876 -0.01(-0.03%)
Jul 21, 2009 35.36 35.37 33.94 34.35 451,165 -0.49(-1.41%)
Jul 20, 2009 34.85 35.13 34.50 34.84 442,726 +0.16(+0.46%)
Jul 17, 2009 35.46 35.81 34.43 34.68 535,753 -0.96(-2.69%)
Jul 16, 2009 35.16 35.93 34.78 35.64 691,745 +0.24(+0.68%)
Jul 15, 2009 35.10 35.70 34.95 35.40 1,145,358 +0.62(+1.78%)
Jul 14, 2009 35.25 35.44 34.13 34.78 761,033 -0.69(-1.95%)
Jul 13, 2009 34.46 35.47 34.43 35.47 627,045 +1.49(+4.38%)
Jul 10, 2009 34.44 34.51 33.66 33.98 475,974 -0.59(-1.71%)
Jul 09, 2009 34.87 35.17 34.43 34.57 453,186 +0.00(+0.00%)
Jul 08, 2009 34.45 35.08 34.17 34.57 867,492 +0.14(+0.41%)
Jul 07, 2009 34.78 35.37 34.39 34.43 524,683 -0.28(-0.81%)
Jul 06, 2009 34.45 34.87 33.65 34.71 655,500 +0.11(+0.32%)
Jul 02, 2009 35.62 35.98 34.60 34.60 679,849 -1.39(-3.86%)
Jul 01, 2009 35.79 36.10 35.64 35.99 395,352 +0.16(+0.45%)
Jun 30, 2009 36.00 36.47 35.18 35.83 499,881 -0.64(-1.75%)
Jun 29, 2009 36.02 36.51 35.18 36.47 454,134 +0.21(+0.58%)
Jun 26, 2009 36.06 36.37 35.44 36.26 574,468 +0.14(+0.39%)
Jun 25, 2009 35.13 36.15 35.08 36.12 583,361 +0.87(+2.47%)
Jun 24, 2009 35.80 36.47 34.98 35.25 664,375 -0.36(-1.01%)
Jun 23, 2009 36.27 36.87 35.19 35.61 670,305 -0.44(-1.22%)
Jun 22, 2009 37.22 37.43 36.05 36.05 754,382 -1.44(-3.84%)
Jun 19, 2009 38.49 38.49 37.12 37.49 797,212 +0.03(+0.08%)
Jun 18, 2009 37.92 38.22 37.09 37.46 804,945 -0.46(-1.21%)
Jun 17, 2009 38.32 38.76 37.15 37.92 584,318 -0.43(-1.12%)
Jun 16, 2009 39.02 39.41 38.29 38.35 447,286 -0.48(-1.24%)
Jun 15, 2009 39.68 39.88 38.67 38.83 653,589 -1.09(-2.73%)
Jun 12, 2009 39.82 40.50 39.58 39.92 502,869 +0.07(+0.18%)
Jun 11, 2009 39.07 40.57 39.01 39.85 519,469 +0.93(+2.39%)
Jun 10, 2009 39.40 39.51 38.64 38.92 663,271 -0.32(-0.82%)
Jun 09, 2009 38.57 39.46 38.22 39.24 775,921 +0.79(+2.05%)
Jun 08, 2009 38.08 38.70 37.65 38.45 682,965 +0.66(+1.75%)
Jun 05, 2009 38.36 38.46 37.20 37.79 717,726 -0.21(-0.55%)
Jun 04, 2009 36.74 38.09 36.46 38.00 722,478 +1.39(+3.80%)
Jun 03, 2009 36.42 36.83 35.93 36.61 783,286 +0.05(+0.14%)
Jun 02, 2009 37.65 37.70 36.55 36.56 845,223 -1.06(-2.82%)
Jun 01, 2009 37.70 38.15 36.93 37.62 784,939 +0.19(+0.51%)
May 29, 2009 36.85 37.43 36.29 37.43 469,411 +0.71(+1.93%)
May 28, 2009 36.42 36.74 35.80 36.72 615,582 +0.63(+1.75%)
May 27, 2009 36.99 37.36 36.02 36.09 771,901 -1.66(-4.40%)
May 26, 2009 36.15 37.80 35.93 37.75 952,848 +1.81(+5.04%)
May 22, 2009 36.84 36.84 35.80 35.94 619,231 -0.47(-1.29%)
May 21, 2009 36.02 36.60 35.61 36.41 748,574 +0.03(+0.08%)
May 20, 2009 38.53 38.89 36.22 36.38 790,413 -1.59(-4.19%)
May 19, 2009 39.60 39.85 37.93 37.97 597,370 -1.68(-4.24%)
May 18, 2009 37.74 39.82 37.54 39.65 953,733 +2.20(+5.87%)
May 15, 2009 38.31 38.31 36.85 37.45 740,515 -0.97(-2.52%)
May 14, 2009 37.87 38.95 37.42 38.42 1,081,119 +0.48(+1.27%)
May 13, 2009 38.97 39.06 37.88 37.94 1,347,515 -1.44(-3.66%)
May 12, 2009 39.95 40.17 38.40 39.38 909,071 -0.25(-0.63%)
May 11, 2009 40.53 40.57 39.47 39.63 1,184,135 -1.58(-3.83%)
May 08, 2009 39.81 41.42 39.19 41.21 1,274,728 +1.73(+4.38%)
May 07, 2009 40.03 40.90 38.80 39.48 1,425,934 -0.42(-1.05%)
May 06, 2009 37.26 40.00 36.98 39.90 1,373,102 +3.09(+8.39%)
May 05, 2009 38.04 38.24 36.16 36.81 1,119,367 -1.30(-3.41%)
May 04, 2009 35.05 38.30 34.90 38.11 1,168,983 +3.45(+9.95%)
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.