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 (%)
Apr 26, 2012 4.440 4.532 4.532 4.532 6,204 -0.12(-2.63%)
Apr 23, 2012 4.661 4.655 4.655 4.655 489 +0.12(+2.56%)
Apr 20, 2012 4.520 4.538 4.489 4.538 1,306 -0.17(-3.64%)
Apr 19, 2012 4.704 4.710 4.704 4.710 653 -0.01(-0.13%)
Apr 18, 2012 4.649 4.716 4.649 4.716 326 +0.06(+1.32%)
Apr 17, 2012 4.459 4.685 4.410 4.655 13,561 +0.21(+4.68%)
Apr 16, 2012 4.520 4.520 4.440 4.447 653 -0.01(-0.14%)
Apr 13, 2012 4.502 4.502 4.453 4.453 489 -0.04(-0.82%)
Apr 12, 2012 4.477 4.538 4.477 4.489 489 +0.01(+0.14%)
Apr 11, 2012 4.790 4.790 4.410 4.483 4,463 -0.39(-8.04%)
Apr 10, 2012 4.857 4.875 4.857 4.875 653 +0.28(+5.99%)
Apr 04, 2012 4.808 4.600 4.600 4.600 7,184 -0.29(-5.89%)
Apr 03, 2012 4.888 4.888 4.881 4.888 742 +0.07(+1.40%)
Apr 02, 2012 4.710 4.869 4.643 4.820 10,255 +0.22(+4.77%)
Mar 30, 2012 4.600 4.601 4.600 4.601 6,465 +0.13(+2.90%)
Mar 29, 2012 4.532 4.532 4.471 4.471 326 +0.04(+0.83%)
Mar 28, 2012 4.532 4.753 4.434 4.434 1,461 -0.10(-2.16%)
Mar 27, 2012 4.417 4.557 4.416 4.532 2,574 -0.20(-4.15%)
Mar 26, 2012 4.808 4.832 4.643 4.728 1,923 -0.08(-1.66%)
Mar 22, 2012 4.594 4.808 4.808 4.808 3,428 +0.33(+7.39%)
Mar 19, 2012 4.471 4.477 4.477 4.477 1,306 -0.05(-1.08%)
Mar 16, 2012 4.526 4.526 4.526 4.526 326 -0.09(-1.99%)
Mar 15, 2012 4.557 4.716 4.557 4.618 3,482 +0.06(+1.34%)
Mar 14, 2012 4.612 4.900 4.453 4.557 5,224 -0.20(-4.25%)
Mar 13, 2012 4.508 4.759 4.508 4.759 10,153 +0.21(+4.72%)
Mar 12, 2012 4.472 4.545 4.472 4.545 933 +0.05(+1.08%)
Mar 09, 2012 4.508 4.563 4.496 4.496 2,459 -0.03(-0.67%)
Mar 08, 2012 4.538 4.624 4.496 4.526 15,852 -0.03(-0.67%)
Mar 07, 2012 4.557 4.776 4.532 4.557 4,301 +0.00(+0.00%)
Mar 01, 2012 4.830 4.557 4.557 4.557 1,643 -0.02(-0.53%)
Feb 29, 2012 4.630 4.952 4.569 4.581 4,244 -0.18(-3.71%)
Feb 27, 2012 4.757 4.757 4.757 4.757 328 +0.19(+4.27%)
Feb 24, 2012 4.581 4.727 4.472 4.563 5,432 -0.30(-6.25%)
Feb 23, 2012 4.867 4.867 4.867 4.867 591 +0.00(+0.00%)
Feb 22, 2012 4.776 4.873 4.599 4.867 7,068 -0.01(-0.12%)
Feb 16, 2012 4.441 4.873 4.873 4.873 2,629 +0.15(+3.22%)
Feb 15, 2012 4.678 4.721 4.678 4.721 328 +0.05(+1.04%)
Feb 14, 2012 4.575 4.739 4.478 4.672 2,638 +0.20(+4.49%)
Feb 13, 2012 4.399 4.496 4.399 4.472 6,530 +0.05(+1.24%)
Feb 10, 2012 4.405 4.417 4.405 4.417 332 -0.14(-3.07%)
Feb 09, 2012 4.514 4.575 4.380 4.557 4,602 +0.08(+1.80%)
Feb 08, 2012 4.350 4.476 4.350 4.476 2,465 +0.19(+4.37%)
Feb 07, 2012 4.465 4.465 4.289 4.289 1,129 -0.18(-3.95%)
Feb 06, 2012 4.465 4.465 4.465 4.465 657 +0.06(+1.38%)
Feb 03, 2012 4.173 4.411 4.173 4.405 7,852 +0.39(+9.70%)
Feb 02, 2012 4.015 4.015 4.015 4.015 197 +0.00(+0.00%)
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.