Bank of Hawaii Corp (NY: BOH )

84.27 USD +0.42 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.61 76.23 75.24 75.66 269,700 -0.90(-1.18%)
May 30, 2019 77.83 78.23 75.94 76.56 163,026 -1.80(-2.30%)
May 29, 2019 77.59 78.47 77.33 78.36 134,869 +0.22(+0.28%)
May 28, 2019 78.87 79.00 78.06 78.14 111,640 -0.83(-1.05%)
May 24, 2019 78.46 79.34 78.46 78.97 101,100 +0.55(+0.70%)
May 23, 2019 78.97 78.97 77.78 78.42 125,467 -1.17(-1.47%)
May 22, 2019 80.69 80.69 79.46 79.59 73,068 -1.36(-1.68%)
May 21, 2019 79.93 81.05 79.93 80.95 92,216 +1.12(+1.40%)
May 20, 2019 79.56 80.72 79.50 79.83 157,434 -0.01(-0.01%)
May 17, 2019 79.90 80.86 79.60 79.84 121,100 -0.62(-0.77%)
May 16, 2019 79.32 80.86 79.32 80.46 147,909 +1.67(+2.12%)
May 15, 2019 79.66 79.78 78.21 78.79 213,092 -1.82(-2.26%)
May 14, 2019 79.70 81.11 79.60 80.61 175,869 +1.02(+1.28%)
May 13, 2019 80.31 80.73 79.34 79.59 217,942 -2.12(-2.59%)
May 10, 2019 80.82 81.84 80.56 81.71 111,300 +0.17(+0.21%)
May 09, 2019 80.79 81.83 80.44 81.54 159,415 -0.13(-0.16%)
May 08, 2019 82.57 82.92 81.63 81.67 115,606 -1.07(-1.29%)
May 07, 2019 83.11 83.62 82.35 82.74 150,501 -1.01(-1.21%)
May 06, 2019 83.37 84.17 83.30 83.75 197,656 -0.70(-0.83%)
May 03, 2019 83.40 84.53 83.35 84.45 150,400 +1.19(+1.43%)
May 02, 2019 81.94 83.28 81.94 83.26 165,686 +1.37(+1.67%)
May 01, 2019 82.38 82.96 81.45 81.89 258,284 -0.49(-0.59%)
Apr 30, 2019 83.00 83.29 82.22 82.38 306,306 -0.65(-0.78%)
Apr 29, 2019 82.79 83.92 82.79 83.03 186,797 +0.25(+0.30%)
Apr 26, 2019 81.64 82.89 81.59 82.78 200,500 +1.11(+1.36%)
Apr 25, 2019 81.25 82.50 80.68 81.67 222,721 +0.27(+0.33%)
Apr 24, 2019 80.93 81.76 80.25 81.40 296,128 +0.03(+0.04%)
Apr 23, 2019 79.85 81.69 78.50 81.37 344,660 +0.09(+0.11%)
Apr 22, 2019 83.00 83.20 81.14 81.28 532,143 +0.50(+0.62%)
Apr 18, 2019 81.79 81.79 80.46 80.78 140,000 -1.08(-1.32%)
Apr 17, 2019 82.47 82.47 81.49 81.86 203,566 -0.84(-1.02%)
Apr 16, 2019 80.99 82.79 80.99 82.70 196,049 +1.59(+1.96%)
Apr 15, 2019 81.76 82.18 80.85 81.11 137,865 -0.94(-1.15%)
Apr 12, 2019 80.97 82.35 80.89 82.05 205,800 +1.47(+1.82%)
Apr 11, 2019 80.68 81.10 79.89 80.58 145,375 +0.30(+0.37%)
Apr 10, 2019 79.60 80.43 79.33 80.28 210,175 +0.43(+0.54%)
Apr 09, 2019 80.56 80.64 79.61 79.85 201,638 -1.15(-1.42%)
Apr 08, 2019 80.95 81.41 80.81 81.00 210,290 +0.05(+0.06%)
Apr 05, 2019 80.94 81.37 80.38 80.95 235,900 +0.33(+0.41%)
Apr 04, 2019 79.98 80.68 79.70 80.62 287,715 +0.80(+1.00%)
Apr 03, 2019 80.45 80.63 79.57 79.82 172,920 +0.00(+0.00%)
Apr 02, 2019 79.80 80.56 79.59 79.82 194,110 -0.49(-0.61%)
Apr 01, 2019 79.34 80.39 79.30 80.31 244,582 +1.44(+1.83%)
Mar 29, 2019 79.56 79.85 78.71 78.87 211,600 -0.19(-0.24%)
Mar 28, 2019 78.80 79.41 78.14 79.06 210,952 +0.31(+0.39%)
Mar 27, 2019 78.29 79.18 77.81 78.75 175,311 +0.38(+0.48%)
Mar 26, 2019 76.85 78.50 76.85 78.37 212,995 +1.96(+2.57%)
Mar 25, 2019 75.71 76.71 75.39 76.41 255,862 +0.78(+1.03%)
Mar 22, 2019 77.18 77.18 74.78 75.63 275,800 -2.22(-2.85%)
Mar 21, 2019 77.81 78.83 76.88 77.85 293,016 -0.45(-0.57%)
Mar 20, 2019 80.31 80.77 78.25 78.30 189,071 -2.36(-2.93%)
Mar 19, 2019 82.72 82.72 80.50 80.66 166,220 -1.88(-2.28%)
Mar 18, 2019 82.32 82.87 82.13 82.54 166,816 +0.63(+0.77%)
Mar 15, 2019 81.71 82.63 81.24 81.91 772,900 +0.14(+0.17%)
Mar 14, 2019 81.50 82.01 80.90 81.77 188,781 +0.32(+0.39%)
Mar 13, 2019 81.96 82.31 81.41 81.45 253,666 -0.16(-0.20%)
Mar 12, 2019 82.02 82.09 81.45 81.61 188,603 -0.33(-0.40%)
Mar 11, 2019 81.70 82.07 81.23 81.94 249,746 +0.40(+0.49%)
Mar 08, 2019 80.74 81.72 80.66 81.54 193,500 +0.50(+0.62%)
Mar 07, 2019 81.20 81.54 80.61 81.04 240,270 -0.64(-0.78%)
Mar 06, 2019 82.94 83.08 81.36 81.68 183,800 -1.30(-1.57%)
Mar 05, 2019 82.54 83.43 81.97 82.98 159,539 +0.32(+0.39%)
Mar 04, 2019 82.70 83.15 81.87 82.66 220,001 -0.15(-0.18%)
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.