Bank of Hawaii Corp (NY: BOH )

81.27 USD -0.44 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 84.88 85.50 84.04 84.46 293,145 -1.12(-1.31%)
Feb 27, 2017 84.82 85.75 84.62 85.58 205,488 +0.64(+0.75%)
Feb 24, 2017 84.10 84.96 84.01 84.94 132,023 -0.96(-1.12%)
Feb 23, 2017 85.32 85.90 84.61 85.90 281,332 +0.51(+0.60%)
Feb 22, 2017 84.83 85.65 84.50 85.39 161,246 +0.29(+0.34%)
Feb 21, 2017 84.77 85.43 84.23 85.10 234,540 +0.39(+0.46%)
Feb 17, 2017 84.71 84.71 84.71 0 -0.29(-0.34%)
Feb 16, 2017 85.17 85.59 84.40 85.00 342,662 -0.23(-0.27%)
Feb 15, 2017 85.20 85.40 84.53 85.23 136,380 +0.55(+0.65%)
Feb 14, 2017 84.15 85.11 83.91 84.68 394,291 +0.42(+0.50%)
Feb 13, 2017 84.36 84.98 83.82 84.26 269,055 +0.48(+0.57%)
Feb 10, 2017 84.38 84.80 83.71 83.78 173,251 -0.15(-0.18%)
Feb 09, 2017 83.17 84.47 83.06 83.93 147,417 +1.16(+1.40%)
Feb 08, 2017 83.06 83.07 81.97 82.77 248,588 -0.82(-0.98%)
Feb 07, 2017 84.50 84.60 83.22 83.59 215,819 -0.41(-0.49%)
Feb 06, 2017 83.82 85.14 83.82 84.00 195,271 -0.71(-0.84%)
Feb 03, 2017 84.59 85.19 83.86 84.71 379,614 +1.74(+2.10%)
Feb 02, 2017 83.71 84.17 82.75 82.97 350,102 -1.20(-1.43%)
Feb 01, 2017 87.10 87.59 84.09 84.17 432,778 -1.74(-2.03%)
Jan 31, 2017 86.64 87.29 85.62 85.91 410,324 -1.27(-1.46%)
Jan 30, 2017 87.28 87.28 86.14 87.18 242,170 -1.01(-1.15%)
Jan 27, 2017 88.20 88.59 87.34 88.19 179,774 -0.18(-0.20%)
Jan 26, 2017 88.72 89.02 88.00 88.37 273,686 -0.02(-0.02%)
Jan 25, 2017 89.23 89.39 87.88 88.39 396,310 +0.27(+0.31%)
Jan 24, 2017 87.09 88.54 86.30 88.12 310,675 +1.79(+2.07%)
Jan 23, 2017 87.92 88.52 85.82 86.33 341,859 -1.94(-2.20%)
Jan 20, 2017 87.17 88.68 87.17 88.27 516,300 +1.24(+1.42%)
Jan 19, 2017 87.40 87.55 86.10 87.03 174,185 -0.13(-0.15%)
Jan 18, 2017 86.88 87.17 85.68 87.16 178,775 +0.69(+0.80%)
Jan 17, 2017 88.62 88.62 86.40 86.47 210,706 -2.99(-3.34%)
Jan 13, 2017 89.46 89.46 89.46 0 +2.10(+2.40%)
Jan 12, 2017 88.29 88.61 86.18 87.36 372,365 -1.65(-1.85%)
Jan 11, 2017 88.41 89.25 88.08 89.01 376,636 +0.37(+0.42%)
Jan 10, 2017 87.76 89.26 87.50 88.64 195,062 +0.92(+1.05%)
Jan 09, 2017 88.50 88.64 87.25 87.72 192,930 -1.20(-1.35%)
Jan 06, 2017 89.12 89.93 88.53 88.92 148,848 +0.44(+0.50%)
Jan 05, 2017 89.90 90.14 87.89 88.48 146,606 -1.88(-2.08%)
Jan 04, 2017 89.12 90.64 89.12 90.36 218,770 +1.67(+1.88%)
Jan 03, 2017 90.35 90.80 87.98 88.69 266,555 +0.00(+0.00%)
Dec 30, 2016 88.69 88.69 88.69 0 +0.05(+0.06%)
Dec 29, 2016 89.09 89.71 88.18 88.64 270,828 -0.52(-0.58%)
Dec 28, 2016 89.11 89.57 88.57 89.16 240,704 +0.40(+0.45%)
Dec 27, 2016 88.28 88.95 87.83 88.76 178,663 +0.44(+0.50%)
Dec 23, 2016 88.32 88.32 88.32 0 -0.03(-0.03%)
Dec 22, 2016 88.26 89.05 88.15 88.35 188,944 -0.14(-0.16%)
Dec 21, 2016 89.09 89.09 88.31 88.49 120,901 -0.82(-0.92%)
Dec 20, 2016 88.92 89.48 88.42 89.31 132,539 +0.78(+0.88%)
Dec 19, 2016 87.38 88.55 87.34 88.53 261,699 +1.04(+1.19%)
Dec 16, 2016 89.11 89.40 87.27 87.49 369,534 -1.12(-1.26%)
Dec 15, 2016 88.63 89.20 87.79 88.61 148,099 +0.62(+0.70%)
Dec 14, 2016 89.03 89.37 87.54 87.99 216,143 -1.05(-1.18%)
Dec 13, 2016 87.64 89.14 87.39 89.04 323,265 +1.90(+2.18%)
Dec 12, 2016 88.73 89.42 86.79 87.14 172,173 -1.96(-2.20%)
Dec 09, 2016 88.95 89.18 87.53 89.10 166,883 +0.30(+0.34%)
Dec 08, 2016 87.35 88.95 87.18 88.80 219,611 +1.88(+2.16%)
Dec 07, 2016 86.43 86.93 86.11 86.92 216,062 +0.29(+0.33%)
Dec 06, 2016 85.86 86.98 85.32 86.63 220,102 +1.31(+1.54%)
Dec 05, 2016 85.30 85.86 84.80 85.32 158,240 +0.65(+0.77%)
Dec 02, 2016 84.53 84.97 84.00 84.67 194,330 -0.27(-0.32%)
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.