Bank of Hawaii Corp (NY: BOH )

84.86 USD +3.54 (+4.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 48.03 48.86 47.87 48.03 333,910 -0.74(-1.52%)
May 27, 2010 48.33 48.80 47.92 48.77 394,794 +1.07(+2.24%)
May 26, 2010 47.25 48.62 47.05 47.70 956,422 +1.03(+2.21%)
May 25, 2010 46.00 46.88 45.34 46.67 1,305 -0.02(-0.04%)
May 24, 2010 47.04 47.31 46.46 46.69 426,902 -0.35(-0.74%)
May 21, 2010 46.27 47.59 46.03 47.04 439,842 +0.29(+0.62%)
May 20, 2010 46.88 47.72 46.74 46.75 1,250 -1.81(-3.73%)
May 19, 2010 49.02 49.91 48.28 48.56 600,691 -0.80(-1.62%)
May 18, 2010 51.14 51.29 49.14 49.36 3,915 -1.46(-2.87%)
May 17, 2010 50.63 51.15 49.83 50.82 454,743 +0.25(+0.49%)
May 14, 2010 50.57 51.65 50.44 50.57 855,379 -2.26(-4.28%)
May 13, 2010 53.41 53.63 52.70 52.83 359,152 -0.61(-1.14%)
May 12, 2010 52.62 53.49 52.31 53.44 614,097 +1.12(+2.14%)
May 11, 2010 52.39 52.93 52.23 52.32 3,800 -0.14(-0.27%)
May 10, 2010 51.46 52.50 51.35 52.46 479,734 +1.80(+3.55%)
May 07, 2010 51.33 52.04 50.38 50.66 627,079 -0.72(-1.40%)
May 06, 2010 51.38 52.86 49.14 51.38 100 -0.33(-0.64%)
May 05, 2010 51.89 52.46 51.56 51.71 470,996 -0.01(-0.02%)
May 04, 2010 52.23 52.68 51.47 51.72 458,289 -1.30(-2.45%)
May 03, 2010 52.97 53.21 52.45 53.02 393,076 +0.14(+0.26%)
Apr 30, 2010 53.04 54.10 52.73 52.88 815,289 -0.26(-0.49%)
Apr 29, 2010 52.40 53.15 51.94 53.14 398,250 +1.17(+2.25%)
Apr 28, 2010 52.13 52.72 51.77 51.97 353,428 +0.24(+0.46%)
Apr 27, 2010 52.31 53.46 51.69 51.73 773,290 -0.71(-1.35%)
Apr 26, 2010 53.26 53.67 52.40 52.44 483,534 -1.09(-2.04%)
Apr 23, 2010 53.36 53.72 52.90 53.53 475,155 +0.07(+0.13%)
Apr 22, 2010 52.59 53.50 52.39 53.46 493,637 +0.55(+1.04%)
Apr 21, 2010 52.35 53.71 52.11 52.91 5,095 +0.54(+1.03%)
Apr 20, 2010 51.18 52.37 50.93 52.37 2,274 +1.45(+2.85%)
Apr 19, 2010 48.60 51.16 48.42 50.92 1,239,301 +2.32(+4.77%)
Apr 16, 2010 48.80 48.88 48.32 48.60 723,562 -0.44(-0.90%)
Apr 15, 2010 48.87 49.29 48.79 49.04 424,916 +0.23(+0.47%)
Apr 14, 2010 47.58 48.86 47.44 48.81 815,888 +1.61(+3.41%)
Apr 13, 2010 47.55 47.55 47.02 47.20 546,947 -0.44(-0.92%)
Apr 12, 2010 47.44 47.80 47.24 47.64 295,412 +0.30(+0.63%)
Apr 09, 2010 46.82 47.34 46.25 47.34 363,869 +0.51(+1.09%)
Apr 08, 2010 46.73 47.09 46.40 46.83 531,288 +0.08(+0.17%)
Apr 07, 2010 46.71 47.10 46.26 46.75 562,299 +0.07(+0.15%)
Apr 06, 2010 45.68 46.91 45.65 46.68 343,324 +0.95(+2.08%)
Apr 05, 2010 45.46 45.80 45.33 45.73 218,891 +0.31(+0.68%)
Apr 01, 2010 45.04 45.42 45.42 45.42 272,200 +0.47(+1.05%)
Mar 31, 2010 44.58 45.39 44.48 44.95 415,506 +0.37(+0.83%)
Mar 30, 2010 44.55 45.02 44.46 44.58 262,621 -0.16(-0.36%)
Mar 29, 2010 45.16 45.25 44.55 44.74 205,920 -0.34(-0.75%)
Mar 26, 2010 45.26 45.85 44.88 45.08 359,132 -0.15(-0.33%)
Mar 25, 2010 44.86 45.80 44.75 45.23 418,872 +0.48(+1.07%)
Mar 24, 2010 44.80 44.99 44.51 44.75 323,185 -0.16(-0.36%)
Mar 23, 2010 44.93 45.10 44.50 44.91 369,353 -0.13(-0.29%)
Mar 22, 2010 44.63 45.21 44.42 45.04 233,855 +0.19(+0.42%)
Mar 19, 2010 45.39 45.66 44.68 44.85 439,176 -0.46(-1.02%)
Mar 18, 2010 45.07 45.59 44.85 45.31 374,120 +0.14(+0.31%)
Mar 17, 2010 44.58 45.27 44.51 45.17 370,296 +0.76(+1.71%)
Mar 16, 2010 44.05 44.41 44.02 44.41 226,655 +0.21(+0.48%)
Mar 15, 2010 43.96 44.26 43.93 44.20 504,818 +0.00(+0.00%)
Mar 12, 2010 43.40 44.58 43.34 44.20 830,307 +0.98(+2.27%)
Mar 11, 2010 43.19 43.29 42.59 43.22 731,786 -0.09(-0.21%)
Mar 10, 2010 42.89 43.36 42.70 43.31 448,830 +0.50(+1.17%)
Mar 09, 2010 42.87 43.11 42.32 42.81 540,886 -0.07(-0.16%)
Mar 08, 2010 43.19 43.34 42.80 42.88 424,623 -0.39(-0.90%)
Mar 05, 2010 42.81 43.33 42.74 43.27 345,193 +0.59(+1.38%)
Mar 04, 2010 42.37 42.71 42.20 42.68 365,994 +0.27(+0.64%)
Mar 03, 2010 43.00 43.09 42.25 42.41 285,127 -0.40(-0.93%)
Mar 02, 2010 42.34 43.14 42.16 42.81 570,004 +0.48(+1.13%)
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.