BOH: Historical Prices for BANK OF HAWAII CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	43.54	43.67	42.80	42.96	389,600	42.96
8-Feb-10	43.78	43.78	42.92	43.12	283,600	43.12
5-Feb-10	43.14	44.23	42.61	43.58	514,900	43.58
4-Feb-10	43.49	43.83	42.66	43.35	575,400	43.35
3-Feb-10	45.33	45.49	43.50	43.57	575,400	43.57
2-Feb-10	45.63	46.07	45.15	45.48	464,100	45.48
1-Feb-10	45.81	46.33	45.30	45.69	367,300	45.69
29-Jan-10	46.16	46.29	45.48	45.48	569,500	45.48
28-Jan-10	45.99	46.19	45.08	46.01	481,500	46.01
27-Jan-10	44.75	45.73	44.22	45.61	463,700	45.61
26-Jan-10	45.89	46.35	44.80	44.92	635,600	44.92
25-Jan-10	47.81	47.81	44.76	46.15	1,454,700	46.15
22-Jan-10	49.74	50.42	48.96	49.08	592,300	49.08
21-Jan-10	48.76	50.00	48.56	49.72	376,300	49.72
20-Jan-10	48.73	49.23	47.76	48.65	450,300	48.65
19-Jan-10	48.64	48.99	48.58	48.90	312,800	48.90
15-Jan-10	49.38	49.50	48.40	48.45	341,100	48.45
14-Jan-10	49.09	49.91	49.09	49.40	447,000	49.40
13-Jan-10	48.96	49.44	48.38	49.40	264,000	49.40
12-Jan-10	48.46	48.95	48.25	48.64	311,800	48.64
11-Jan-10	49.24	49.24	48.00	48.75	240,900	48.75
8-Jan-10	48.18	48.89	48.10	48.87	360,700	48.87
7-Jan-10	47.14	48.72	47.01	48.30	463,600	48.30
6-Jan-10	46.88	47.51	46.76	47.14	407,900	47.14
5-Jan-10	46.84	47.27	46.59	46.95	619,300	46.95
4-Jan-10	47.13	47.43	46.87	47.06	410,800	47.06
31-Dec-09	47.70	48.00	47.05	47.06	219,300	47.06
30-Dec-09	47.78	48.09	47.35	47.65	128,700	47.65
29-Dec-09	47.76	48.04	47.50	47.86	170,400	47.86
28-Dec-09	48.00	48.11	47.39	47.58	136,800	47.58
24-Dec-09	47.61	47.97	47.47	47.92	36,600	47.92
23-Dec-09	47.85	48.14	47.49	47.63	165,800	47.63
22-Dec-09	47.13	47.82	47.13	47.82	181,300	47.82
21-Dec-09	46.34	47.35	46.11	47.16	367,900	47.16
18-Dec-09	45.82	46.17	45.35	46.17	528,700	46.17
17-Dec-09	45.51	46.23	45.41	45.68	195,000	45.68
16-Dec-09	46.38	46.38	45.46	45.83	169,600	45.83
15-Dec-09	46.15	46.15	45.47	46.06	394,200	46.06
14-Dec-09	45.69	46.36	45.25	46.27	210,600	46.27
11-Dec-09	45.26	45.79	45.26	45.57	206,900	45.57
10-Dec-09	45.71	45.93	45.14	45.31	293,500	45.31
9-Dec-09	45.27	45.64	45.02	45.56	393,300	45.56
8-Dec-09	45.03	45.68	45.02	45.39	333,700	45.39
7-Dec-09	45.47	45.60	44.95	45.20	664,000	45.20
4-Dec-09	45.43	45.90	44.85	45.62	569,300	45.62
3-Dec-09	46.12	46.39	44.81	44.88	394,000	44.88
2-Dec-09	45.61	46.32	45.39	45.96	250,600	45.96
1-Dec-09	45.83	45.95	45.24	45.52	284,400	45.52
30-Nov-09	44.68	45.77	44.54	45.70	302,700	45.70
27-Nov-09	44.66	45.72	44.38	44.84	136,800	44.84
25-Nov-09	46.16	46.17	45.61	45.72	167,600	45.72
25-Nov-09	$ 0.45 Dividend
24-Nov-09	46.13	46.47	45.55	46.37	262,500	45.92
23-Nov-09	46.01	46.75	45.96	46.27	244,600	45.82
20-Nov-09	44.87	45.87	44.84	45.72	309,100	45.28
19-Nov-09	45.84	45.84	44.80	45.21	408,700	44.77
18-Nov-09	45.85	46.20	45.65	46.10	194,600	45.65
17-Nov-09	45.29	45.94	44.97	45.86	264,900	45.41
16-Nov-09	44.74	46.05	44.64	45.53	393,100	45.09
13-Nov-09	44.71	45.11	44.38	44.55	262,900	44.12
12-Nov-09	44.92	45.47	44.38	44.43	280,800	44.00
11-Nov-09	45.00	45.60	44.76	45.07	229,700	44.63
10-Nov-09	45.13	45.33	44.51	44.83	370,800	44.39
9-Nov-09	45.04	45.25	44.74	45.13	479,600	44.69
6-Nov-09	44.72	45.09	44.35	44.77	348,200	44.34
5-Nov-09	44.45	44.98	44.08	44.98	354,000	44.54
4-Nov-09	45.28	45.35	44.13	44.19	467,300	43.76
* 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