Bank of Hawaii Corp (NY: BOH )

80.81 USD -2.32 (-2.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.12 56.22 54.99 55.04 256,119 -1.25(-2.22%)
Aug 28, 2020 56.93 56.93 55.93 56.29 159,900 -0.72(-1.26%)
Aug 27, 2020 55.94 57.20 55.90 57.01 209,795 +1.02(+1.82%)
Aug 26, 2020 56.93 56.93 55.91 55.99 215,106 -0.89(-1.56%)
Aug 25, 2020 57.19 57.97 56.39 56.88 189,938 -0.11(-0.19%)
Aug 24, 2020 56.12 57.15 55.44 56.99 326,420 +1.63(+2.94%)
Aug 21, 2020 56.11 56.11 54.98 55.36 195,600 -0.31(-0.56%)
Aug 20, 2020 56.22 56.45 55.63 55.67 180,422 -1.23(-2.16%)
Aug 19, 2020 56.94 57.90 56.75 56.90 196,805 -0.12(-0.21%)
Aug 18, 2020 58.30 58.30 56.75 57.02 190,679 -1.26(-2.16%)
Aug 17, 2020 59.01 59.20 58.08 58.28 229,617 -0.99(-1.67%)
Aug 14, 2020 58.40 59.65 58.00 59.27 195,500 +0.57(+0.97%)
Aug 13, 2020 59.07 59.56 58.40 58.70 181,748 -0.96(-1.61%)
Aug 12, 2020 60.76 60.76 58.82 59.66 169,390 -0.18(-0.30%)
Aug 11, 2020 60.74 61.26 59.52 59.84 202,126 +0.47(+0.79%)
Aug 10, 2020 58.90 60.65 58.76 59.37 228,900 +0.58(+0.99%)
Aug 07, 2020 56.38 58.80 55.90 58.79 182,600 +2.02(+3.56%)
Aug 06, 2020 56.98 57.69 56.50 56.77 199,118 -0.65(-1.13%)
Aug 05, 2020 56.58 57.50 56.12 57.42 137,527 +1.44(+2.57%)
Aug 04, 2020 56.35 56.37 55.42 55.98 151,205 -0.68(-1.20%)
Aug 03, 2020 56.95 57.09 55.80 56.66 194,867 +0.03(+0.05%)
Jul 31, 2020 56.48 56.81 55.78 56.63 214,300 -0.26(-0.46%)
Jul 30, 2020 56.52 57.06 55.28 56.89 294,675 -1.10(-1.90%)
Jul 29, 2020 56.67 58.28 56.50 57.99 383,898 +1.07(+1.88%)
Jul 28, 2020 57.06 57.94 56.87 56.92 303,182 -0.84(-1.45%)
Jul 27, 2020 59.35 59.76 56.36 57.76 406,648 -1.42(-2.40%)
Jul 24, 2020 60.62 60.98 59.09 59.18 245,900 -1.13(-1.87%)
Jul 23, 2020 59.10 60.51 59.10 60.31 153,805 +1.11(+1.87%)
Jul 22, 2020 59.33 59.58 58.49 59.20 218,598 -0.76(-1.27%)
Jul 21, 2020 57.42 60.12 57.42 59.96 197,413 +3.10(+5.45%)
Jul 20, 2020 57.01 57.48 56.51 56.86 208,397 -0.47(-0.82%)
Jul 17, 2020 58.66 59.23 56.90 57.33 214,800 -1.52(-2.58%)
Jul 16, 2020 58.67 60.26 58.37 58.85 136,354 -0.48(-0.81%)
Jul 15, 2020 58.62 59.57 58.05 59.33 246,446 +2.46(+4.33%)
Jul 14, 2020 57.49 57.53 55.89 56.87 252,329 -0.76(-1.32%)
Jul 13, 2020 57.79 58.28 56.39 57.63 189,075 +0.42(+0.73%)
Jul 10, 2020 54.19 57.25 54.19 57.21 253,100 +2.86(+5.26%)
Jul 09, 2020 57.00 57.00 53.80 54.35 313,304 -2.63(-4.62%)
Jul 08, 2020 57.60 58.55 56.47 56.98 404,914 -0.85(-1.47%)
Jul 07, 2020 59.12 59.12 57.83 57.83 205,954 -2.14(-3.57%)
Jul 06, 2020 60.52 61.60 59.44 59.97 215,871 +0.26(+0.44%)
Jul 02, 2020 61.75 61.94 59.28 59.71 198,100 -0.28(-0.47%)
Jul 01, 2020 61.55 61.55 59.76 59.99 193,751 -1.42(-2.31%)
Jun 30, 2020 59.88 62.16 59.88 61.41 253,541 +0.94(+1.55%)
Jun 29, 2020 59.98 61.45 59.50 60.47 304,550 +1.50(+2.54%)
Jun 26, 2020 60.25 60.29 58.36 58.97 342,500 -2.53(-4.11%)
Jun 25, 2020 58.76 61.55 58.48 61.50 263,946 +2.49(+4.22%)
Jun 24, 2020 61.36 61.37 59.00 59.01 265,527 -3.03(-4.88%)
Jun 23, 2020 64.32 64.52 61.71 62.04 256,105 -1.03(-1.63%)
Jun 22, 2020 62.74 63.80 61.98 63.07 227,624 -0.31(-0.49%)
Jun 19, 2020 64.23 64.37 62.01 63.38 742,000 -0.14(-0.22%)
Jun 18, 2020 62.14 64.36 62.14 63.52 280,624 +0.85(+1.36%)
Jun 17, 2020 66.12 66.74 62.53 62.67 303,160 -3.37(-5.10%)
Jun 16, 2020 66.58 66.89 64.52 66.04 321,916 +2.82(+4.46%)
Jun 15, 2020 60.13 64.52 59.75 63.22 367,199 +0.55(+0.88%)
Jun 12, 2020 64.49 64.49 61.14 62.67 325,500 +1.30(+2.12%)
Jun 11, 2020 63.82 64.15 61.25 61.37 382,687 -5.94(-8.82%)
Jun 10, 2020 70.62 70.62 66.99 67.31 278,760 -4.18(-5.85%)
Jun 09, 2020 70.83 72.50 70.15 71.49 226,037 -1.19(-1.64%)
Jun 08, 2020 71.95 72.74 71.26 72.68 297,356 +2.28(+3.24%)
Jun 05, 2020 70.34 71.25 69.13 70.40 273,700 +3.86(+5.80%)
Jun 04, 2020 65.00 66.93 64.66 66.54 236,529 +1.11(+1.70%)
Jun 03, 2020 65.29 66.78 65.00 65.43 274,524 +1.74(+2.73%)
Jun 02, 2020 65.10 65.31 63.28 63.69 218,354 -0.66(-1.03%)
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.