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 25, 2013 7.638 7.677 7.677 7.677 8,453 +0.01(+0.17%)
Apr 24, 2013 7.612 7.670 7.605 7.664 0 +0.00(+0.00%)
Apr 23, 2013 7.638 7.677 7.560 7.664 3,335 -0.01(-0.08%)
Apr 22, 2013 7.657 7.670 7.657 7.670 567 -0.01(-0.08%)
Apr 18, 2013 7.677 7.677 7.677 7.677 0 -0.05(-0.59%)
Apr 17, 2013 7.553 7.735 7.553 7.722 1,844 +0.18(+2.33%)
Apr 16, 2013 7.560 7.560 7.547 7.547 7,012 -0.08(-1.01%)
Apr 15, 2013 7.553 7.624 7.553 7.624 716 +0.05(+0.70%)
Apr 12, 2013 7.605 7.605 7.571 7.571 690 +0.01(+0.14%)
Apr 11, 2013 7.560 7.560 7.560 7.560 408 -0.02(-0.26%)
Apr 10, 2013 7.599 7.609 7.579 7.579 6,025 -0.06(-0.80%)
Apr 09, 2013 7.547 7.644 7.547 7.640 3,535 -0.09(-1.23%)
Apr 08, 2013 7.651 7.735 7.651 7.735 691 +0.12(+1.62%)
Apr 05, 2013 7.612 7.612 7.612 7.612 461 -0.07(-0.85%)
Apr 04, 2013 7.664 7.735 7.664 7.677 10,330 -0.07(-0.84%)
Apr 03, 2013 7.781 7.781 7.592 7.742 5,830 -0.05(-0.58%)
Apr 02, 2013 7.716 7.840 7.703 7.787 31,290 +0.16(+2.13%)
Apr 01, 2013 7.722 7.742 7.482 7.625 5,865 +0.13(+1.74%)
Mar 27, 2013 7.482 7.495 7.495 7.495 3,227 -0.01(-0.09%)
Mar 26, 2013 7.527 7.625 7.488 7.501 1,698 +0.05(+0.61%)
Mar 25, 2013 7.456 7.625 7.449 7.456 5,957 -0.03(-0.35%)
Mar 22, 2013 7.462 7.482 6.749 7.482 18,557 +0.07(+0.88%)
Mar 21, 2013 7.417 7.417 7.417 7.417 159 -0.07(-0.87%)
Mar 18, 2013 7.709 7.482 7.482 7.482 12,142 -0.10(-1.37%)
Mar 15, 2013 7.579 7.592 7.579 7.586 1,844 -0.06(-0.77%)
Mar 14, 2013 7.729 7.794 7.599 7.644 22,960 +0.16(+2.09%)
Mar 13, 2013 7.449 7.488 7.449 7.488 4,457 -0.10(-1.37%)
Mar 12, 2013 6.828 7.612 6.821 7.592 6,583 +0.82(+12.15%)
Mar 11, 2013 7.126 7.314 6.770 6.770 757 -0.36(-5.00%)
Mar 08, 2013 7.048 7.126 6.970 7.126 1,611 +0.06(+0.92%)
Mar 07, 2013 7.061 7.061 7.055 7.061 1,543 +0.00(+0.00%)
Mar 06, 2013 7.061 7.061 7.029 7.061 2,934 +0.01(+0.18%)
Mar 05, 2013 6.828 7.048 6.828 7.048 617 +0.22(+3.23%)
Mar 04, 2013 7.100 7.100 6.828 6.828 1,886 -0.01(-0.09%)
Mar 01, 2013 6.666 6.983 6.659 6.834 16,386 +0.10(+1.44%)
Feb 27, 2013 6.737 6.737 6.737 6.737 0 +0.03(+0.48%)
Feb 26, 2013 6.543 6.711 6.543 6.705 1,596 +0.36(+5.72%)
Feb 22, 2013 6.472 6.737 6.167 6.342 11,430 -0.15(-2.30%)
Feb 21, 2013 6.724 6.724 6.485 6.491 808 -0.27(-3.93%)
Feb 20, 2013 6.491 6.815 6.491 6.757 7,946 +0.27(+4.19%)
Feb 19, 2013 6.478 6.485 6.478 6.485 617 +0.01(+0.11%)
Feb 15, 2013 6.478 6.478 6.478 6.478 308 +0.00(+0.00%)
Feb 14, 2013 6.478 6.478 6.478 6.478 2,006 +0.12(+1.94%)
Feb 13, 2013 6.374 6.446 6.232 6.355 3,695 -0.02(-0.30%)
Feb 12, 2013 6.076 6.374 6.063 6.374 2,644 +0.06(+0.92%)
Feb 11, 2013 6.297 6.316 6.297 6.316 1,310 +0.00(+0.00%)
Feb 07, 2013 6.102 6.316 6.316 6.316 3,859 +0.25(+4.06%)
Feb 06, 2013 6.070 6.070 6.070 6.070 1,080 +0.08(+1.30%)
Feb 04, 2013 5.973 5.992 5.831 5.992 6,205 +0.26(+4.52%)
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.