Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.55 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.944 5.944 5.683 5.683 868 -0.12(-2.05%)
Oct 27, 2010 5.808 5.802 5.802 5.802 504 -0.07(-1.16%)
Oct 25, 2010 6.028 6.028 5.671 5.870 4,698 +0.22(+3.95%)
Oct 21, 2010 5.653 5.647 5.647 5.647 1,009 +0.00(+0.00%)
Oct 19, 2010 5.647 5.647 5.647 5.647 1,009 +0.00(+0.00%)
Oct 14, 2010 5.516 5.647 5.647 5.647 1,177 -0.21(-3.55%)
Oct 13, 2010 5.855 5.855 5.855 5.855 168 +0.18(+3.14%)
Oct 12, 2010 5.677 5.677 5.677 5.677 672 -0.19(-3.29%)
Oct 11, 2010 5.796 5.944 5.796 5.870 2,888 +0.22(+3.94%)
Oct 08, 2010 5.647 5.653 5.647 5.648 2,360 -0.01(-0.20%)
Oct 07, 2010 5.659 5.659 5.659 5.659 168 +0.08(+1.49%)
Oct 06, 2010 5.487 5.641 5.445 5.576 3,332 -0.07(-1.26%)
Oct 05, 2010 5.647 5.647 5.647 5.647 168 -0.03(-0.52%)
Oct 04, 2010 5.944 5.944 5.677 5.677 3,532 -0.27(-4.50%)
Oct 01, 2010 6.069 6.069 5.944 5.944 4,039 -0.04(-0.74%)
Sep 30, 2010 5.950 5.989 5.944 5.989 1,009 +0.04(+0.75%)
Sep 29, 2010 6.046 6.046 5.814 5.944 3,869 +0.15(+2.56%)
Sep 28, 2010 5.820 5.820 5.796 5.796 1,514 +0.29(+5.29%)
Sep 27, 2010 5.463 5.837 5.457 5.505 2,082 +0.02(+0.43%)
Sep 24, 2010 5.368 5.481 5.368 5.481 1,177 +0.09(+1.65%)
Sep 22, 2010 5.647 5.392 5.392 5.392 3,869 +0.07(+1.34%)
Sep 17, 2010 5.837 5.320 5.320 5.320 2,523 -0.45(-7.73%)
Sep 15, 2010 5.719 5.772 5.719 5.766 1,345 -0.05(-0.82%)
Sep 13, 2010 5.445 5.814 5.814 5.814 3,196 +0.49(+9.27%)
Sep 10, 2010 5.320 5.320 5.320 5.320 1,691 -0.06(-1.10%)
Sep 09, 2010 5.350 5.379 5.320 5.379 2,199 -0.06(-1.09%)
Sep 02, 2010 5.439 5.439 5.439 5.439 3,383 +0.04(+0.66%)
Sep 01, 2010 5.468 5.557 5.368 5.403 3,051 +0.11(+2.12%)
Aug 31, 2010 5.468 5.468 5.279 5.291 2,131 +0.06(+1.13%)
Aug 30, 2010 5.184 5.468 5.137 5.232 8,050 +0.09(+1.84%)
Aug 27, 2010 5.261 5.320 5.137 5.137 11,222 -0.33(-5.95%)
Aug 26, 2010 5.320 5.462 5.320 5.462 4,298 -0.15(-2.74%)
Aug 24, 2010 5.616 5.616 5.616 5.616 507 -0.04(-0.67%)
Aug 23, 2010 5.740 5.767 5.498 5.654 3,261 -0.02(-0.37%)
Aug 20, 2010 5.971 5.971 5.675 5.675 1,779 -0.35(-5.88%)
Aug 19, 2010 5.675 6.030 5.675 6.030 4,066 +0.21(+3.55%)
Aug 18, 2010 6.077 6.148 5.823 5.823 2,363 -0.43(-6.90%)
Aug 17, 2010 6.030 6.254 6.000 6.254 2,826 +0.15(+2.52%)
Aug 16, 2010 6.331 6.355 6.047 6.101 12,073 -0.25(-4.00%)
Aug 13, 2010 6.219 6.355 6.219 6.355 1,101 -0.13(-2.01%)
Aug 11, 2010 6.455 6.485 6.485 6.485 1,184 +0.03(+0.46%)
Aug 10, 2010 6.355 6.503 6.331 6.455 2,199 +0.04(+0.65%)
Aug 09, 2010 6.503 6.503 6.414 6.414 338 -0.15(-2.34%)
Aug 06, 2010 6.952 6.952 6.532 6.568 4,169 -0.12(-1.77%)
Aug 05, 2010 6.857 6.857 6.556 6.686 2,029 -0.41(-5.75%)
Aug 03, 2010 6.970 7.094 7.094 7.094 1,014 +0.01(+0.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.