Bank of Hawaii Corp (NY: BOH )

77.30 USD -0.48 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.56 58.91 58.07 58.55 344,466 +0.61(+1.05%)
Oct 30, 2014 57.83 58.23 57.45 57.94 204,826 -0.05(-0.09%)
Oct 29, 2014 56.90 58.08 56.30 57.99 315,298 +1.01(+1.77%)
Oct 28, 2014 57.44 57.44 54.55 56.98 703,654 +0.28(+0.49%)
Oct 27, 2014 55.94 56.80 56.13 56.70 483,924 +0.57(+1.02%)
Oct 24, 2014 56.20 56.55 55.70 56.13 182,408 -0.13(-0.23%)
Oct 23, 2014 56.29 56.67 55.93 56.26 265,339 +0.66(+1.19%)
Oct 22, 2014 56.01 56.58 55.58 55.60 227,679 -0.21(-0.38%)
Oct 21, 2014 55.03 55.91 55.03 55.81 222,470 +1.07(+1.95%)
Oct 20, 2014 54.32 54.90 54.08 54.74 327,727 +0.41(+0.75%)
Oct 17, 2014 54.76 54.82 54.00 54.33 346,874 +0.05(+0.09%)
Oct 16, 2014 52.81 54.44 52.70 54.28 581,387 +0.75(+1.40%)
Oct 15, 2014 54.50 55.13 52.76 53.53 478,787 -1.35(-2.46%)
Oct 14, 2014 54.80 55.50 54.71 54.88 335,420 +0.26(+0.48%)
Oct 13, 2014 54.66 55.29 54.55 54.62 268,595 -0.10(-0.18%)
Oct 10, 2014 55.48 55.70 54.71 54.72 251,179 -0.89(-1.60%)
Oct 09, 2014 56.46 56.46 55.37 55.61 263,445 -0.95(-1.68%)
Oct 08, 2014 55.54 56.61 55.45 56.56 278,708 +0.97(+1.74%)
Oct 07, 2014 56.36 56.37 55.56 55.59 168,685 -1.03(-1.82%)
Oct 06, 2014 57.26 57.26 56.43 56.62 143,544 -0.57(-1.00%)
Oct 03, 2014 57.25 57.65 57.05 57.19 186,447 +0.71(+1.26%)
Oct 02, 2014 56.21 56.84 55.86 56.48 140,296 +0.27(+0.48%)
Oct 01, 2014 56.84 56.96 55.96 56.21 308,321 -0.60(-1.06%)
Sep 30, 2014 57.09 57.24 56.62 56.81 188,608 -0.34(-0.59%)
Sep 29, 2014 56.69 57.50 56.65 57.15 218,013 -0.15(-0.26%)
Sep 26, 2014 57.31 57.49 56.88 57.30 158,762 -0.05(-0.09%)
Sep 25, 2014 57.92 58.04 57.08 57.35 166,994 -0.84(-1.44%)
Sep 24, 2014 58.28 58.43 57.81 58.19 181,173 +0.08(+0.14%)
Sep 23, 2014 58.59 58.95 58.09 58.11 153,741 -0.64(-1.09%)
Sep 22, 2014 59.56 59.77 58.73 58.75 147,065 -0.87(-1.46%)
Sep 19, 2014 60.13 60.75 59.62 59.62 357,146 -0.45(-0.75%)
Sep 18, 2014 59.48 60.36 59.03 60.07 150,145 +0.88(+1.49%)
Sep 17, 2014 59.01 59.62 58.65 59.19 146,723 +0.16(+0.27%)
Sep 16, 2014 59.45 60.00 59.02 59.03 256,870 -0.53(-0.89%)
Sep 15, 2014 59.88 59.88 59.34 59.56 140,862 -0.43(-0.72%)
Sep 12, 2014 59.49 60.23 59.38 59.99 201,002 +0.38(+0.64%)
Sep 11, 2014 58.65 59.75 58.65 59.61 183,270 +0.58(+0.98%)
Sep 10, 2014 58.37 59.08 58.37 59.03 197,064 +0.83(+1.43%)
Sep 09, 2014 58.59 58.59 58.04 58.20 123,087 -0.55(-0.94%)
Sep 08, 2014 58.59 58.83 58.39 58.75 166,941 +0.06(+0.10%)
Sep 05, 2014 58.37 58.76 58.20 58.69 106,031 +0.14(+0.24%)
Sep 04, 2014 58.57 59.00 58.25 58.55 185,422 +0.02(+0.03%)
Sep 03, 2014 58.78 58.95 58.26 58.53 114,088 -0.09(-0.15%)
Sep 02, 2014 58.10 59.01 58.10 58.62 230,335 +0.57(+0.98%)
Aug 29, 2014 57.87 58.05 58.05 58.05 113,800 +0.18(+0.31%)
Aug 28, 2014 58.09 58.09 57.59 57.87 138,202 -0.29(-0.50%)
Aug 27, 2014 58.69 58.69 58.14 58.16 112,800 -0.94(-1.59%)
Aug 26, 2014 58.92 59.15 58.64 59.10 136,671 +0.42(+0.72%)
Aug 25, 2014 58.84 58.95 58.47 58.68 122,610 +0.17(+0.29%)
Aug 22, 2014 58.40 58.80 58.29 58.51 98,257 +0.15(+0.26%)
Aug 21, 2014 57.80 58.45 57.61 58.36 253,274 +0.47(+0.81%)
Aug 20, 2014 57.92 58.07 57.62 57.89 138,728 -0.07(-0.12%)
Aug 19, 2014 57.88 58.21 57.77 57.96 111,569 +0.06(+0.10%)
Aug 18, 2014 57.32 58.09 57.06 57.90 153,124 +0.99(+1.74%)
Aug 15, 2014 57.72 57.83 56.70 56.91 196,730 -0.56(-0.97%)
Aug 14, 2014 57.63 58.01 57.44 57.47 118,323 -0.05(-0.09%)
Aug 13, 2014 57.15 57.70 57.15 57.52 119,397 +0.52(+0.91%)
Aug 12, 2014 56.73 57.29 56.69 57.00 202,119 +0.06(+0.11%)
Aug 11, 2014 56.96 57.29 56.59 56.94 235,890 +0.17(+0.30%)
Aug 08, 2014 56.49 56.79 56.29 56.77 131,693 +0.33(+0.58%)
Aug 07, 2014 57.24 57.37 56.15 56.44 173,379 -0.70(-1.23%)
Aug 06, 2014 56.51 57.21 56.13 57.14 280,056 +0.50(+0.88%)
Aug 05, 2014 56.09 56.79 56.07 56.64 252,983 +0.24(+0.43%)
Aug 04, 2014 56.64 57.11 56.19 56.40 436,024 -0.22(-0.39%)
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.