Skip to main content

Bank of Hawaii Corp (NY: BOH )

58.63 -0.48 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 51.56 53.52 51.56 52.87 294,481 +0.81(+1.55%)
Jun 29, 2020 51.64 52.91 51.23 52.06 353,727 +1.29(+2.54%)
Jun 26, 2020 51.87 51.91 50.25 50.77 397,804 -2.18(-4.11%)
Jun 25, 2020 50.59 52.99 50.35 52.95 306,566 +2.14(+4.22%)
Jun 24, 2020 52.83 52.84 50.80 50.81 308,402 -2.61(-4.88%)
Jun 23, 2020 55.38 55.55 53.13 53.41 297,459 -0.89(-1.63%)
Jun 22, 2020 54.02 54.93 53.36 54.30 264,379 -0.27(-0.49%)
Jun 19, 2020 55.30 55.42 53.39 54.57 861,814 -0.12(-0.22%)
Jun 18, 2020 53.50 55.41 53.50 54.69 325,937 +0.73(+1.36%)
Jun 17, 2020 56.93 57.46 53.84 53.96 352,112 -2.90(-5.10%)
Jun 16, 2020 57.32 57.59 55.55 56.86 373,897 +2.43(+4.46%)
Jun 15, 2020 51.77 55.55 51.44 54.43 426,492 +0.47(+0.88%)
Jun 12, 2020 55.52 55.52 52.64 53.96 378,059 +1.12(+2.12%)
Jun 11, 2020 54.95 55.23 52.73 52.84 444,481 -5.11(-8.82%)
Jun 10, 2020 60.80 60.80 57.68 57.95 323,772 -3.60(-5.85%)
Jun 09, 2020 60.98 62.42 60.40 61.55 262,536 -1.02(-1.64%)
Jun 08, 2020 61.95 62.63 61.35 62.58 345,371 +1.96(+3.24%)
Jun 05, 2020 60.56 61.34 59.52 60.61 317,895 +3.32(+5.80%)
Jun 04, 2020 55.96 57.62 55.67 57.29 274,722 +0.96(+1.70%)
Jun 03, 2020 56.21 57.50 55.96 56.33 318,852 +1.50(+2.73%)
Jun 02, 2020 56.05 56.23 54.49 54.84 253,612 -0.57(-1.03%)
Jun 01, 2020 55.83 56.21 55.15 55.40 286,762 +0.02(+0.03%)
May 29, 2020 54.87 55.83 54.30 55.39 294,317 -0.34(-0.60%)
May 28, 2020 57.87 57.87 55.54 55.72 239,568 -1.71(-2.98%)
May 27, 2020 57.33 57.91 55.66 57.44 392,890 +2.51(+4.56%)
May 26, 2020 54.22 55.69 53.33 54.93 337,715 +2.87(+5.52%)
May 22, 2020 52.66 52.99 51.84 52.06 373,996 -0.61(-1.15%)
May 21, 2020 51.84 53.18 51.70 52.66 393,072 +0.70(+1.35%)
May 20, 2020 50.52 52.21 50.52 51.96 268,285 +2.42(+4.89%)
May 19, 2020 51.36 52.26 49.49 49.54 347,848 -2.47(-4.75%)
May 18, 2020 50.37 52.26 50.16 52.01 298,731 +3.88(+8.06%)
May 15, 2020 48.17 48.55 47.49 48.14 948,483 -0.86(-1.76%)
May 14, 2020 46.87 49.53 45.26 49.00 389,858 +1.53(+3.23%)
May 13, 2020 49.21 49.23 47.33 47.46 347,112 -2.31(-4.64%)
May 12, 2020 52.47 52.52 49.52 49.77 348,898 -2.51(-4.79%)
May 11, 2020 53.09 53.13 51.60 52.28 311,503 -1.64(-3.04%)
May 08, 2020 53.17 54.23 52.93 53.92 269,000 +1.94(+3.74%)
May 07, 2020 52.23 53.74 51.66 51.97 256,881 +0.09(+0.18%)
May 06, 2020 52.61 52.75 51.00 51.88 295,520 -0.35(-0.67%)
May 05, 2020 54.96 55.42 52.15 52.23 362,315 -1.98(-3.65%)
May 04, 2020 54.05 54.65 52.77 54.20 329,120 -0.76(-1.38%)
May 01, 2020 56.54 57.02 54.44 54.96 437,111 -3.15(-5.43%)
Apr 30, 2020 57.75 59.00 56.60 58.12 363,763 -1.22(-2.05%)
Apr 29, 2020 58.18 60.57 57.97 59.34 344,327 +2.34(+4.10%)
Apr 28, 2020 58.12 58.58 56.63 57.00 260,144 +0.27(+0.48%)
Apr 27, 2020 52.81 57.13 52.74 56.73 347,112 +4.31(+8.23%)
Apr 24, 2020 51.94 52.85 51.44 52.41 177,730 +0.48(+0.92%)
Apr 23, 2020 50.27 52.86 49.93 51.94 368,296 +2.11(+4.24%)
Apr 22, 2020 52.21 52.49 49.54 49.82 351,388 -1.15(-2.26%)
Apr 21, 2020 50.38 52.01 49.28 50.97 479,112 +0.31(+0.61%)
Apr 20, 2020 48.32 51.55 48.26 50.67 367,984 +1.54(+3.14%)
Apr 17, 2020 47.80 49.40 47.51 49.12 254,453 +3.10(+6.74%)
Apr 16, 2020 47.64 47.64 45.12 46.02 485,794 -1.39(-2.93%)
Apr 15, 2020 48.59 48.60 46.97 47.41 323,943 -2.65(-5.30%)
Apr 14, 2020 51.42 51.79 49.12 50.06 300,120 -0.10(-0.20%)
Apr 13, 2020 53.12 53.44 49.59 50.16 174,261 -3.30(-6.17%)
Apr 09, 2020 51.62 53.68 51.26 53.46 239,789 +3.15(+6.25%)
Apr 08, 2020 48.66 50.67 48.06 50.32 347,159 +2.01(+4.16%)
Apr 07, 2020 49.43 50.49 47.77 48.31 316,376 +0.50(+1.05%)
Apr 06, 2020 48.50 48.80 46.47 47.80 411,513 +1.55(+3.35%)
Apr 03, 2020 47.26 48.03 45.22 46.25 391,242 -1.43(-3.00%)
Apr 02, 2020 43.85 47.79 43.60 47.68 536,854 +2.61(+5.79%)
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.