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 )

19.69 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 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 (%)
Nov 30, 2012 5.150 5.169 4.989 4.989 16,102 -0.26(-4.91%)
Nov 29, 2012 5.304 5.304 5.246 5.246 956 -0.06(-1.21%)
Nov 28, 2012 5.311 5.330 5.311 5.311 1,864 -0.03(-0.48%)
Nov 27, 2012 5.407 5.446 5.291 5.336 11,770 -0.14(-2.47%)
Nov 26, 2012 5.632 5.632 5.472 5.472 1,708 -0.14(-2.41%)
Nov 23, 2012 5.304 5.684 5.304 5.607 1,087 +0.30(+5.58%)
Nov 21, 2012 5.214 5.311 5.201 5.311 1,087 +0.03(+0.49%)
Nov 20, 2012 5.484 5.484 5.150 5.285 4,613 -0.19(-3.41%)
Nov 19, 2012 5.607 5.665 5.472 5.472 2,637 -0.14(-2.52%)
Nov 16, 2012 5.439 5.613 5.439 5.613 1,280 +0.17(+3.20%)
Nov 14, 2012 5.600 5.439 5.439 5.439 10,408 -0.21(-3.65%)
Nov 13, 2012 5.658 5.658 5.645 5.645 335 +0.00(+0.00%)
Nov 12, 2012 5.748 5.748 5.645 5.645 1,553 -0.08(-1.46%)
Nov 08, 2012 5.729 5.729 5.729 5.729 0 +0.00(+0.00%)
Nov 07, 2012 5.742 5.747 5.729 5.729 5,064 -0.03(-0.56%)
Nov 06, 2012 5.729 5.761 5.729 5.761 3,071 +0.03(+0.56%)
Nov 05, 2012 5.735 5.793 5.729 5.729 11,646 +0.03(+0.45%)
Nov 02, 2012 5.793 5.793 5.703 5.703 8,388 -0.09(-1.56%)
Nov 01, 2012 5.793 5.793 5.780 5.793 3,417 +0.00(+0.00%)
Oct 31, 2012 5.504 5.858 5.504 5.793 787 +0.00(+0.00%)
Oct 26, 2012 5.793 5.793 5.793 5.793 6,524 +0.00(+0.00%)
Oct 25, 2012 5.729 5.793 5.729 5.793 21,904 +0.06(+1.01%)
Oct 24, 2012 5.742 5.742 5.729 5.735 1,708 -0.01(-0.11%)
Oct 23, 2012 5.787 5.787 5.742 5.742 310 -0.08(-1.44%)
Oct 19, 2012 5.600 5.826 5.600 5.826 5,577 +0.10(+1.69%)
Oct 18, 2012 5.793 5.793 5.729 5.729 10,197 -0.12(-2.09%)
Oct 17, 2012 5.851 5.922 5.851 5.851 1,534 +0.19(+3.30%)
Oct 16, 2012 5.684 5.684 5.665 5.665 310 +0.01(+0.11%)
Oct 15, 2012 5.658 5.658 5.658 5.658 466 -0.04(-0.68%)
Oct 11, 2012 5.665 5.697 5.697 5.697 3,573 +0.13(+2.31%)
Oct 10, 2012 5.697 5.697 5.568 5.568 3,262 -0.19(-3.35%)
Oct 09, 2012 5.703 5.761 5.536 5.761 1,654 -0.08(-1.32%)
Oct 08, 2012 5.838 5.838 5.838 5.838 466 +0.09(+1.64%)
Oct 05, 2012 5.729 5.744 5.665 5.744 1,708 -0.05(-0.84%)
Oct 04, 2012 5.678 5.793 5.538 5.793 10,462 +0.13(+2.27%)
Oct 03, 2012 5.703 5.703 5.665 5.665 882 -0.01(-0.23%)
Oct 02, 2012 5.922 5.954 5.665 5.678 3,930 -0.02(-0.34%)
Oct 01, 2012 5.748 5.793 5.697 5.697 4,587 +0.01(+0.11%)
Sep 28, 2012 5.632 5.761 5.632 5.690 2,734 -0.09(-1.56%)
Sep 27, 2012 5.793 5.793 5.780 5.780 2,174 -0.01(-0.22%)
Sep 26, 2012 5.793 5.793 5.632 5.793 841 +0.00(+0.00%)
Sep 24, 2012 5.793 5.793 5.793 5.793 621 +0.03(+0.56%)
Sep 21, 2012 5.523 5.761 5.523 5.761 5,000 +0.08(+1.36%)
Sep 20, 2012 5.665 5.697 5.665 5.684 1,051 -0.08(-1.45%)
Sep 19, 2012 5.768 5.768 5.768 5.768 466 -0.06(-0.99%)
Sep 17, 2012 5.883 5.826 5.826 5.826 10,253 -0.01(-0.22%)
Sep 14, 2012 5.837 5.864 5.793 5.838 21,282 +0.01(+0.22%)
Sep 11, 2012 5.838 5.826 5.826 5.826 1,405 -0.02(-0.33%)
Sep 10, 2012 5.858 5.858 5.845 5.845 1,249 +0.10(+1.67%)
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.