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 (%)
Mar 31, 2010 7.146 7.146 6.814 6.814 2,401 -0.21(-2.99%)
Mar 30, 2010 7.169 7.169 6.930 7.023 3,189 -0.15(-2.03%)
Mar 29, 2010 7.000 7.169 6.848 7.169 6,090 +0.06(+0.82%)
Mar 26, 2010 7.111 7.111 7.111 7.111 171 +0.14(+2.01%)
Mar 24, 2010 6.971 6.971 6.971 6.971 0 -0.08(-1.16%)
Mar 23, 2010 7.256 7.256 7.053 7.053 813 +0.04(+0.59%)
Mar 17, 2010 7.012 7.012 7.012 7.012 0 -0.24(-3.37%)
Mar 15, 2010 7.256 7.256 7.256 7.256 0 +0.20(+2.89%)
Mar 12, 2010 7.006 7.052 6.994 7.052 643 -0.34(-4.57%)
Mar 11, 2010 7.128 7.577 6.994 7.391 5,190 +0.52(+7.54%)
Mar 10, 2010 6.935 6.941 6.872 6.872 2,992 -0.19(-2.74%)
Mar 09, 2010 7.071 7.071 7.066 7.066 438 +0.08(+1.12%)
Mar 08, 2010 6.987 6.987 6.987 6.987 284 +0.06(+0.83%)
Mar 05, 2010 6.817 6.930 6.814 6.930 5,021 +0.09(+1.35%)
Mar 03, 2010 6.560 6.837 6.837 6.837 1,904 -0.08(-1.17%)
Mar 02, 2010 6.814 7.412 6.548 6.918 16,868 -0.03(-0.42%)
Mar 01, 2010 6.554 7.031 6.496 6.947 3,728 +0.50(+7.79%)
Feb 26, 2010 6.352 6.583 6.352 6.445 7,957 +0.09(+1.46%)
Feb 23, 2010 6.352 6.352 6.352 6.352 173 +0.00(+0.00%)
Feb 22, 2010 6.242 6.352 6.237 6.352 893 +0.11(+1.76%)
Feb 19, 2010 6.167 6.289 6.167 6.242 3,615 -0.08(-1.28%)
Feb 17, 2010 6.271 6.323 6.323 6.323 17,836 +0.05(+0.83%)
Feb 16, 2010 6.063 6.352 6.063 6.271 699 +0.46(+7.95%)
Feb 12, 2010 5.890 5.809 5.809 5.809 8,139 +0.00(+0.00%)
Feb 11, 2010 5.659 5.954 5.659 5.809 17,739 +0.15(+2.65%)
Feb 10, 2010 5.659 5.659 5.659 5.659 713 +0.00(+0.00%)
Feb 09, 2010 5.659 5.659 5.659 5.659 173 +0.00(+0.00%)
Feb 05, 2010 5.659 5.659 5.659 5.659 173 +0.00(+0.00%)
Feb 04, 2010 5.659 5.659 5.659 5.659 173 -0.01(-0.10%)
Feb 03, 2010 5.665 5.665 5.665 5.665 173 -0.10(-1.80%)
Feb 01, 2010 5.763 5.769 5.769 5.769 1,212 +0.11(+1.94%)
Jan 28, 2010 5.659 5.659 5.659 5.659 0 +0.06(+1.03%)
Jan 26, 2010 5.601 5.601 5.601 5.601 0 +0.05(+0.83%)
Jan 25, 2010 5.549 5.659 5.549 5.555 3,821 -0.16(-2.83%)
Jan 22, 2010 5.688 5.717 5.688 5.717 692 +0.14(+2.48%)
Jan 21, 2010 5.717 5.717 5.492 5.578 3,636 -0.12(-2.13%)
Jan 20, 2010 5.601 5.775 5.486 5.700 9,548 +0.10(+1.75%)
Jan 19, 2010 5.451 5.694 5.451 5.601 5,091 +0.11(+2.05%)
Jan 15, 2010 5.486 5.489 5.489 5.489 519 +0.00(+0.05%)
Jan 14, 2010 5.590 5.659 5.486 5.486 1,394 -0.02(-0.42%)
Jan 13, 2010 5.596 5.596 5.509 5.509 8,312 +0.05(+0.95%)
Jan 12, 2010 5.653 5.659 5.457 5.457 1,731 -0.20(-3.57%)
Jan 08, 2010 5.624 5.659 5.659 5.659 3,809 +0.03(+0.62%)
Jan 06, 2010 5.769 5.624 5.624 5.624 2,770 +0.14(+2.53%)
Jan 05, 2010 5.624 5.624 5.486 5.486 1,212 -0.29(-5.00%)
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.