BOH: Historical Prices for BANK OF HAWAII CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.87	45.87	44.84	45.72	309,100	45.72
19-Nov-09	45.84	45.84	44.80	45.21	408,700	45.21
18-Nov-09	45.85	46.20	45.65	46.10	194,600	46.10
17-Nov-09	45.29	45.94	44.97	45.86	264,900	45.86
16-Nov-09	44.74	46.05	44.64	45.53	393,100	45.53
13-Nov-09	44.71	45.11	44.38	44.55	262,900	44.55
12-Nov-09	44.92	45.47	44.38	44.43	280,800	44.43
11-Nov-09	45.00	45.60	44.76	45.07	229,700	45.07
10-Nov-09	45.13	45.33	44.51	44.83	370,800	44.83
9-Nov-09	45.04	45.25	44.74	45.13	479,600	45.13
6-Nov-09	44.72	45.09	44.35	44.77	348,200	44.77
5-Nov-09	44.45	44.98	44.08	44.98	354,000	44.98
4-Nov-09	45.28	45.35	44.13	44.19	467,300	44.19
3-Nov-09	44.80	45.40	44.13	45.12	585,100	45.12
2-Nov-09	44.83	45.76	44.45	45.11	468,800	45.11
30-Oct-09	45.63	45.94	44.33	44.40	533,400	44.40
29-Oct-09	45.41	46.00	44.66	45.97	420,500	45.97
28-Oct-09	45.12	45.89	44.67	44.97	587,300	44.97
27-Oct-09	44.49	45.86	44.48	45.12	616,500	45.12
26-Oct-09	42.56	44.96	42.56	44.21	772,800	44.21
23-Oct-09	43.06	43.22	42.46	42.68	343,700	42.68
22-Oct-09	41.20	43.07	41.16	43.05	352,500	43.05
21-Oct-09	41.62	42.52	40.96	41.04	337,500	41.04
20-Oct-09	42.47	42.47	41.51	41.77	283,200	41.77
19-Oct-09	42.21	42.40	41.71	42.38	194,400	42.38
16-Oct-09	41.88	42.35	41.68	42.05	228,600	42.05
15-Oct-09	42.02	42.36	41.50	42.31	245,400	42.31
14-Oct-09	42.02	42.44	41.53	42.34	214,700	42.34
13-Oct-09	41.57	41.69	41.01	41.30	168,200	41.30
12-Oct-09	42.00	42.18	41.27	41.56	183,000	41.56
9-Oct-09	41.01	41.81	41.01	41.81	212,200	41.81
8-Oct-09	41.03	41.27	40.86	41.10	272,900	41.10
7-Oct-09	40.33	41.02	39.95	40.79	342,700	40.79
6-Oct-09	40.54	41.10	40.14	40.51	440,700	40.51
5-Oct-09	39.90	40.49	39.67	40.49	546,600	40.49
2-Oct-09	39.96	40.34	39.43	39.62	331,700	39.62
1-Oct-09	41.55	41.79	40.21	40.21	441,800	40.21
30-Sep-09	42.20	42.48	41.22	41.54	533,300	41.54
29-Sep-09	41.75	42.44	41.60	42.13	452,600	42.13
28-Sep-09	40.44	41.50	40.44	41.49	395,200	41.49
25-Sep-09	40.60	40.96	40.14	40.54	270,900	40.54
24-Sep-09	41.43	41.72	40.46	40.78	357,600	40.78
23-Sep-09	41.72	41.99	41.39	41.46	499,400	41.46
22-Sep-09	41.43	41.60	40.68	41.57	274,800	41.57
21-Sep-09	40.97	41.39	40.76	41.26	308,900	41.26
18-Sep-09	41.44	41.63	40.83	41.38	360,800	41.38
17-Sep-09	41.72	42.21	41.17	41.31	337,600	41.31
16-Sep-09	40.47	42.23	40.44	41.91	438,700	41.91
15-Sep-09	39.37	40.50	39.18	40.26	396,700	40.26
14-Sep-09	39.12	39.55	38.90	39.51	386,200	39.51
11-Sep-09	39.54	39.56	39.11	39.36	273,000	39.36
10-Sep-09	39.80	39.81	39.08	39.55	274,400	39.55
9-Sep-09	39.73	40.07	39.33	39.80	565,100	39.80
8-Sep-09	39.21	39.79	38.95	39.66	528,000	39.66
4-Sep-09	38.94	39.27	38.52	39.09	465,200	39.09
3-Sep-09	38.09	39.14	38.09	38.92	898,400	38.92
2-Sep-09	38.09	38.60	37.76	38.01	748,600	38.01
1-Sep-09	39.54	39.75	38.04	38.15	771,800	38.15
31-Aug-09	39.55	39.80	39.05	39.45	547,400	39.45
28-Aug-09	40.07	40.20	39.15	39.70	329,200	39.70
27-Aug-09	39.98	40.37	39.39	39.90	421,300	39.90
27-Aug-09	$ 0.45 Dividend
26-Aug-09	40.89	41.48	40.55	40.75	397,100	40.30
25-Aug-09	40.61	41.07	40.35	40.81	430,400	40.36
24-Aug-09	41.27	41.38	40.26	40.50	594,700	40.05
21-Aug-09	40.94	41.78	40.68	41.03	407,500	40.58
20-Aug-09	39.93	40.78	39.74	40.72	424,000	40.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions