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 )

19.75 -0.03 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2012 4.877 4.877 4.858 4.858 3,087 +0.00(+0.00%)
Dec 28, 2012 4.858 4.858 4.858 4.858 1,543 +0.00(+0.00%)
Dec 27, 2012 5.182 5.182 4.709 4.858 3,561 -0.03(-0.66%)
Dec 26, 2012 4.858 4.890 4.858 4.890 1,387 +0.21(+4.43%)
Dec 24, 2012 4.871 4.872 4.683 4.683 15,374 -0.17(-3.60%)
Dec 21, 2012 4.663 4.858 4.663 4.858 2,377 +0.06(+1.35%)
Dec 20, 2012 4.722 4.825 4.722 4.793 7,668 +0.00(+0.00%)
Dec 19, 2012 4.890 4.890 4.663 4.793 9,263 -0.10(-1.99%)
Dec 18, 2012 5.039 5.039 4.890 4.890 12,928 -0.14(-2.78%)
Dec 17, 2012 4.871 5.030 4.871 5.030 3,388 +0.15(+3.00%)
Dec 14, 2012 4.884 4.884 4.884 4.884 154 +0.05(+1.07%)
Dec 13, 2012 4.702 4.832 4.702 4.832 14,668 +0.17(+3.61%)
Dec 12, 2012 5.000 5.004 4.560 4.663 59,395 -0.42(-8.28%)
Dec 10, 2012 5.085 5.085 5.085 5.085 776 +0.00(+0.00%)
Dec 05, 2012 5.085 5.085 5.085 5.085 0 -0.01(-0.13%)
Dec 04, 2012 5.104 5.149 5.091 5.091 3,262 +0.10(+2.06%)
Nov 30, 2012 5.149 5.168 4.988 4.988 16,104 -0.26(-4.91%)
Nov 29, 2012 5.303 5.303 5.245 5.245 957 -0.06(-1.21%)
Nov 28, 2012 5.310 5.329 5.310 5.310 1,864 -0.03(-0.48%)
Nov 27, 2012 5.406 5.445 5.290 5.336 11,772 -0.14(-2.47%)
Nov 26, 2012 5.632 5.632 5.471 5.471 1,709 -0.14(-2.41%)
Nov 23, 2012 5.303 5.683 5.303 5.606 1,087 +0.30(+5.58%)
Nov 21, 2012 5.213 5.310 5.200 5.310 1,087 +0.03(+0.49%)
Nov 20, 2012 5.484 5.484 5.149 5.284 4,614 -0.19(-3.41%)
Nov 19, 2012 5.606 5.664 5.471 5.471 2,638 -0.14(-2.52%)
Nov 16, 2012 5.438 5.612 5.438 5.612 1,280 +0.17(+3.20%)
Nov 14, 2012 5.599 5.438 5.438 5.438 10,410 -0.21(-3.65%)
Nov 13, 2012 5.657 5.657 5.644 5.644 335 +0.00(+0.00%)
Nov 12, 2012 5.747 5.747 5.644 5.644 1,553 -0.08(-1.46%)
Nov 08, 2012 5.728 5.728 5.728 5.728 0 +0.00(+0.00%)
Nov 07, 2012 5.741 5.746 5.728 5.728 5,065 -0.03(-0.56%)
Nov 06, 2012 5.728 5.760 5.728 5.760 3,071 +0.03(+0.56%)
Nov 05, 2012 5.735 5.792 5.728 5.728 11,648 +0.03(+0.45%)
Nov 02, 2012 5.792 5.792 5.702 5.702 8,390 -0.09(-1.56%)
Nov 01, 2012 5.792 5.792 5.780 5.792 3,418 +0.00(+0.00%)
Oct 31, 2012 5.503 5.857 5.503 5.792 787 +0.00(+0.00%)
Oct 26, 2012 5.792 5.792 5.792 5.792 6,525 +0.00(+0.00%)
Oct 25, 2012 5.728 5.792 5.728 5.792 21,907 +0.06(+1.01%)
Oct 24, 2012 5.741 5.741 5.728 5.735 1,709 -0.01(-0.11%)
Oct 23, 2012 5.786 5.786 5.741 5.741 310 -0.08(-1.44%)
Oct 19, 2012 5.599 5.825 5.599 5.825 5,577 +0.10(+1.69%)
Oct 18, 2012 5.792 5.792 5.728 5.728 10,198 -0.12(-2.09%)
Oct 17, 2012 5.850 5.921 5.850 5.850 1,535 +0.19(+3.30%)
Oct 16, 2012 5.683 5.683 5.664 5.664 310 +0.01(+0.11%)
Oct 15, 2012 5.657 5.657 5.657 5.657 466 -0.04(-0.68%)
Oct 11, 2012 5.664 5.696 5.696 5.696 3,573 +0.13(+2.31%)
Oct 10, 2012 5.696 5.696 5.567 5.567 3,262 -0.19(-3.35%)
Oct 09, 2012 5.702 5.760 5.535 5.760 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 5.728 5.744 5.664 5.744 1,709 -0.05(-0.84%)
Oct 04, 2012 5.677 5.792 5.538 5.792 10,464 +0.13(+2.27%)
Oct 03, 2012 5.702 5.702 5.664 5.664 882 -0.01(-0.23%)
Oct 02, 2012 5.921 5.953 5.664 5.677 3,930 -0.02(-0.34%)
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.