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 27, 2013 7.481 7.494 7.494 7.494 3,228 -0.01(-0.09%)
Mar 26, 2013 7.526 7.624 7.487 7.500 1,698 +0.05(+0.61%)
Mar 25, 2013 7.455 7.624 7.448 7.455 5,958 -0.03(-0.35%)
Mar 22, 2013 7.461 7.481 6.748 7.481 18,560 +0.07(+0.88%)
Mar 21, 2013 7.416 7.416 7.416 7.416 159 -0.07(-0.87%)
Mar 18, 2013 7.708 7.481 7.481 7.481 12,144 -0.10(-1.37%)
Mar 15, 2013 7.578 7.591 7.578 7.585 1,844 -0.06(-0.77%)
Mar 14, 2013 7.728 7.793 7.598 7.643 22,964 +0.16(+2.09%)
Mar 13, 2013 7.448 7.487 7.448 7.487 4,458 -0.10(-1.37%)
Mar 12, 2013 6.827 7.611 6.820 7.591 6,584 +0.82(+12.15%)
Mar 11, 2013 7.125 7.313 6.769 6.769 758 -0.36(-5.00%)
Mar 08, 2013 7.047 7.125 6.969 7.125 1,611 +0.06(+0.92%)
Mar 07, 2013 7.060 7.060 7.054 7.060 1,543 +0.00(+0.00%)
Mar 06, 2013 7.060 7.060 7.028 7.060 2,934 +0.01(+0.18%)
Mar 05, 2013 6.827 7.047 6.827 7.047 617 +0.22(+3.23%)
Mar 04, 2013 7.099 7.099 6.827 6.827 1,886 -0.01(-0.09%)
Mar 01, 2013 6.665 6.982 6.658 6.833 16,388 +0.10(+1.44%)
Feb 27, 2013 6.736 6.736 6.736 6.736 0 +0.03(+0.48%)
Feb 26, 2013 6.542 6.710 6.542 6.704 1,596 +0.36(+5.72%)
Feb 22, 2013 6.471 6.736 6.166 6.341 11,432 -0.15(-2.30%)
Feb 21, 2013 6.723 6.723 6.484 6.490 809 -0.27(-3.93%)
Feb 20, 2013 6.490 6.814 6.490 6.756 7,948 +0.27(+4.19%)
Feb 19, 2013 6.477 6.484 6.477 6.484 617 +0.01(+0.11%)
Feb 15, 2013 6.477 6.477 6.477 6.477 308 +0.00(+0.00%)
Feb 14, 2013 6.477 6.477 6.477 6.477 2,007 +0.12(+1.94%)
Feb 13, 2013 6.373 6.445 6.231 6.354 3,696 -0.02(-0.31%)
Feb 12, 2013 6.075 6.373 6.063 6.373 2,644 +0.06(+0.92%)
Feb 11, 2013 6.296 6.315 6.296 6.315 1,310 +0.00(+0.00%)
Feb 07, 2013 6.101 6.315 6.315 6.315 3,859 +0.25(+4.06%)
Feb 06, 2013 6.069 6.069 6.069 6.069 1,080 +0.08(+1.30%)
Feb 04, 2013 5.972 5.991 5.830 5.991 6,206 +0.26(+4.52%)
Feb 01, 2013 5.551 5.732 5.551 5.732 617 +0.19(+3.39%)
Jan 31, 2013 5.518 5.654 5.182 5.544 9,071 +0.04(+0.71%)
Jan 30, 2013 5.221 5.603 5.221 5.506 133,018 +0.29(+5.59%)
Jan 29, 2013 5.279 5.298 5.214 5.214 54,453 +0.01(+0.25%)
Jan 28, 2013 4.833 5.201 4.833 5.201 4,222 +0.08(+1.65%)
Jan 25, 2013 5.020 5.117 5.020 5.117 1,235 -0.12(-2.23%)
Jan 24, 2013 5.182 5.298 5.182 5.233 34,429 +0.05(+1.00%)
Jan 23, 2013 4.877 5.182 4.767 5.182 4,792 +0.00(+0.00%)
Jan 22, 2013 5.182 5.182 5.169 5.182 1,266 +0.00(+0.00%)
Jan 18, 2013 5.097 5.188 5.052 5.182 6,793 +0.15(+2.96%)
Jan 17, 2013 4.948 5.305 4.948 5.033 8,369 +0.06(+1.17%)
Jan 16, 2013 5.085 5.085 4.974 4.974 617 -0.14(-2.66%)
Jan 15, 2013 4.987 5.117 4.987 5.110 1,389 -0.01(-0.13%)
Jan 12, 2013 5.117 5.117 5.117 0 +0.00(+0.00%)
Jan 11, 2013 5.123 5.188 4.974 5.117 3,532 +0.00(+0.00%)
Jan 10, 2013 5.156 5.182 4.871 5.117 5,712 -0.03(-0.63%)
Jan 09, 2013 4.968 5.193 4.968 5.149 16,365 -0.01(-0.28%)
Jan 08, 2013 5.136 5.164 5.136 5.164 308 +0.02(+0.40%)
Jan 07, 2013 5.078 5.143 5.078 5.143 2,542 -0.02(-0.38%)
Jan 04, 2013 5.616 5.629 5.052 5.162 6,638 +0.07(+1.40%)
Jan 03, 2013 5.162 5.246 5.085 5.091 17,237 -0.06(-1.13%)
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.