Bank of Hawaii Corp (NY: BOH )

81.55 USD +0.30 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 68.66 69.14 67.75 68.28 208,728 -0.45(-0.65%)
Mar 30, 2016 68.54 69.37 68.36 68.73 203,775 +0.38(+0.56%)
Mar 29, 2016 67.67 68.36 66.73 68.35 214,387 +0.43(+0.63%)
Mar 28, 2016 67.96 68.29 67.33 67.92 139,136 +0.12(+0.18%)
Mar 24, 2016 67.61 67.80 67.80 67.80 166,200 -0.26(-0.38%)
Mar 23, 2016 68.71 68.77 68.06 68.06 159,848 -0.94(-1.36%)
Mar 22, 2016 68.24 69.13 67.88 69.00 145,492 +0.26(+0.38%)
Mar 21, 2016 68.42 69.00 67.91 68.74 161,769 +0.32(+0.47%)
Mar 18, 2016 67.87 69.00 67.82 68.42 1,001,215 +0.61(+0.90%)
Mar 17, 2016 66.90 68.11 66.08 67.81 218,450 +0.76(+1.13%)
Mar 16, 2016 67.30 67.96 66.37 67.05 175,208 -0.59(-0.87%)
Mar 15, 2016 67.61 68.09 67.41 67.64 152,109 -0.48(-0.70%)
Mar 14, 2016 69.00 69.00 67.82 68.12 228,226 -1.00(-1.45%)
Mar 11, 2016 67.95 69.15 67.54 69.12 244,882 +1.65(+2.45%)
Mar 10, 2016 66.87 67.64 65.96 67.47 230,147 +0.96(+1.44%)
Mar 09, 2016 67.30 68.38 66.21 66.51 280,049 -0.40(-0.60%)
Mar 08, 2016 67.38 67.80 66.72 66.91 180,917 -1.08(-1.59%)
Mar 07, 2016 67.27 68.18 67.18 67.99 246,234 +0.12(+0.18%)
Mar 04, 2016 66.99 67.94 66.53 67.87 232,112 +0.98(+1.47%)
Mar 03, 2016 66.13 66.91 65.66 66.89 228,219 +0.66(+1.00%)
Mar 02, 2016 65.25 66.25 64.87 66.23 223,601 +0.96(+1.47%)
Mar 01, 2016 63.80 65.53 63.71 65.27 197,038 +1.77(+2.79%)
Feb 29, 2016 63.88 64.41 63.13 63.50 388,198 -0.42(-0.66%)
Feb 26, 2016 63.66 64.36 63.18 63.92 199,130 +0.85(+1.35%)
Feb 25, 2016 62.12 63.11 61.97 63.07 144,551 +0.60(+0.96%)
Feb 24, 2016 61.47 62.66 60.74 62.47 159,662 +0.03(+0.05%)
Feb 23, 2016 63.69 63.73 61.86 62.44 256,260 -1.29(-2.02%)
Feb 22, 2016 63.25 64.03 63.18 63.73 183,558 +0.93(+1.48%)
Feb 19, 2016 62.58 63.31 62.49 62.80 265,928 +0.00(+0.00%)
Feb 18, 2016 63.06 63.56 62.58 62.80 525,579 -0.23(-0.36%)
Feb 17, 2016 63.55 63.75 62.87 63.03 192,549 +0.06(+0.10%)
Feb 16, 2016 61.79 63.01 61.11 62.97 235,623 +2.00(+3.28%)
Feb 12, 2016 59.88 60.97 60.97 60.97 283,700 +1.97(+3.34%)
Feb 11, 2016 59.23 59.61 58.43 59.00 290,135 -1.62(-2.67%)
Feb 10, 2016 61.90 62.39 60.54 60.62 241,143 -0.67(-1.09%)
Feb 09, 2016 60.12 61.81 60.10 61.29 408,465 +0.27(+0.44%)
Feb 08, 2016 60.71 61.48 60.14 61.02 588,664 -0.67(-1.09%)
Feb 05, 2016 61.63 62.25 61.18 61.69 309,171 +0.13(+0.21%)
Feb 04, 2016 60.32 61.88 60.27 61.56 382,424 +0.96(+1.58%)
Feb 03, 2016 59.71 60.66 58.47 60.60 527,270 +1.38(+2.33%)
Feb 02, 2016 59.27 59.49 58.62 59.22 415,988 -1.01(-1.68%)
Feb 01, 2016 59.74 60.28 58.92 60.23 792,713 +0.30(+0.50%)
Jan 29, 2016 58.87 59.94 58.40 59.93 315,417 +1.06(+1.80%)
Jan 28, 2016 58.29 59.31 58.27 58.87 327,062 +1.22(+2.12%)
Jan 27, 2016 57.33 58.93 57.13 57.65 303,041 +0.20(+0.35%)
Jan 26, 2016 55.48 57.55 54.55 57.45 315,858 +1.83(+3.29%)
Jan 25, 2016 58.19 58.69 55.62 55.62 464,766 -1.36(-2.39%)
Jan 22, 2016 55.87 57.02 55.64 56.98 390,170 +1.72(+3.11%)
Jan 21, 2016 56.65 57.15 55.26 55.26 330,879 -1.33(-2.35%)
Jan 20, 2016 56.31 57.12 55.10 56.59 370,113 -0.69(-1.20%)
Jan 19, 2016 58.32 58.80 56.95 57.28 272,137 -0.38(-0.66%)
Jan 15, 2016 56.86 57.66 57.66 57.66 388,500 -0.48(-0.83%)
Jan 14, 2016 57.58 58.62 56.78 58.14 201,851 +0.87(+1.52%)
Jan 13, 2016 59.48 59.48 57.11 57.27 271,134 -1.96(-3.31%)
Jan 12, 2016 59.49 59.50 58.19 59.23 222,959 +0.21(+0.36%)
Jan 11, 2016 59.47 59.88 58.49 59.02 319,410 -0.22(-0.37%)
Jan 08, 2016 60.56 60.89 59.12 59.24 184,997 -0.89(-1.48%)
Jan 07, 2016 60.81 61.28 60.13 60.13 364,423 -1.37(-2.23%)
Jan 06, 2016 60.88 61.65 60.88 61.50 165,956 -0.17(-0.28%)
Jan 05, 2016 61.81 62.48 61.28 61.67 167,914 -0.14(-0.23%)
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.