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 )

19.60 +0.10 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2015 10.05 10.06 10.05 10.06 561 +0.06(+0.58%)
May 28, 2015 10.07 10.07 10.00 10.00 614 -0.07(-0.65%)
May 27, 2015 10.17 10.18 10.10 10.07 1,092 -0.06(-0.58%)
May 26, 2015 10.13 10.19 10.12 10.13 1,543 -0.07(-0.65%)
May 22, 2015 10.18 10.19 10.19 10.19 956 +0.05(+0.50%)
May 21, 2015 10.19 10.19 10.14 10.14 8,138 -0.04(-0.43%)
May 20, 2015 10.20 10.20 10.17 10.18 3,852 -0.07(-0.64%)
May 19, 2015 10.21 10.25 10.14 10.25 8,085 -0.08(-0.78%)
May 18, 2015 10.24 10.87 10.08 10.33 28,693 +0.29(+2.84%)
May 15, 2015 9.987 10.18 9.987 10.05 1,912 +0.09(+0.88%)
May 14, 2015 10.23 10.23 9.950 9.957 797 -0.16(-1.59%)
May 13, 2015 9.934 10.12 9.921 10.12 1,365 +0.05(+0.51%)
May 12, 2015 10.07 10.07 10.07 10.07 288 +0.10(+0.95%)
May 11, 2015 9.972 9.972 9.972 9.972 136 -0.15(-1.45%)
May 08, 2015 9.891 10.12 9.891 10.12 911 +0.16(+1.62%)
May 07, 2015 9.994 9.994 9.921 9.957 3,562 -0.04(-0.44%)
May 06, 2015 10.02 10.02 10.00 10.00 2,002 -0.03(-0.29%)
May 05, 2015 9.994 10.07 9.994 10.03 3,555 -0.22(-2.14%)
May 04, 2015 10.13 10.25 10.13 10.25 5,130 +0.09(+0.86%)
May 01, 2015 10.16 10.16 10.15 10.16 3,242 -0.09(-0.86%)
Apr 30, 2015 10.25 10.25 10.24 10.25 2,308 +0.00(+0.00%)
Apr 29, 2015 10.25 10.25 10.25 10.25 191 +0.07(+0.72%)
Apr 27, 2015 10.18 10.18 10.18 10.18 54 +0.21(+2.13%)
Apr 23, 2015 9.928 9.965 9.965 9.965 99 -0.10(-0.95%)
Apr 22, 2015 10.17 10.17 10.03 10.06 6,947 +0.21(+2.17%)
Apr 21, 2015 9.855 9.855 9.846 9.846 331 -0.25(-2.48%)
Apr 20, 2015 9.921 10.10 9.913 10.10 808 +0.18(+1.85%)
Apr 17, 2015 10.03 10.03 9.913 9.913 2,123 +0.01(+0.15%)
Apr 13, 2015 9.833 9.899 9.899 9.899 682 -0.01(-0.15%)
Apr 07, 2015 10.03 9.913 9.913 9.913 2,048 -0.01(-0.15%)
Apr 06, 2015 10.10 10.10 9.899 9.928 6,019 -0.21(-2.09%)
Apr 02, 2015 10.13 10.14 10.14 10.14 10,380 -0.11(-1.07%)
Apr 01, 2015 9.957 10.25 9.884 10.25 10,806 +0.45(+4.55%)
Mar 31, 2015 9.804 9.804 9.804 9.804 2,605 +0.00(+0.00%)
Mar 30, 2015 9.818 10.10 9.804 9.804 3,052 +0.00(+0.00%)
Mar 27, 2015 9.862 9.884 9.804 9.804 4,867 -0.07(-0.74%)
Mar 26, 2015 9.877 9.877 9.877 9.877 516 -0.01(-0.07%)
Mar 25, 2015 9.965 10.03 9.664 9.884 31,419 +0.01(+0.15%)
Mar 24, 2015 10.10 10.18 9.811 9.869 56,384 -0.30(-2.95%)
Mar 23, 2015 10.09 10.18 9.518 10.17 3,190 +0.07(+0.65%)
Mar 20, 2015 9.481 10.61 9.159 10.10 94,420 +0.68(+7.23%)
Mar 19, 2015 9.342 9.643 9.152 9.423 21,686 -0.48(-4.88%)
Mar 18, 2015 9.533 9.906 9.282 9.906 11,082 +0.23(+2.34%)
Mar 17, 2015 9.599 9.701 9.518 9.679 20,380 +0.10(+0.99%)
Mar 16, 2015 9.899 10.13 9.379 9.584 12,599 -0.42(-4.24%)
Mar 13, 2015 10.01 10.01 10.01 10.01 764 -0.17(-1.65%)
Mar 12, 2015 10.18 10.18 10.13 10.18 2,950 +0.18(+1.83%)
Mar 11, 2015 9.943 10.73 9.943 9.994 2,185 -0.03(-0.29%)
Mar 10, 2015 10.05 10.07 9.994 10.02 1,096 +0.07(+0.66%)
Mar 09, 2015 10.13 10.52 9.848 9.958 5,362 -0.13(-1.30%)
Mar 06, 2015 10.09 10.09 10.09 10.09 548 -0.07(-0.65%)
Mar 05, 2015 10.25 10.31 9.848 10.15 28,072 +0.02(+0.22%)
Mar 04, 2015 10.15 10.33 10.02 10.13 40,909 -0.26(-2.46%)
Mar 03, 2015 10.18 10.14 10.14 10.39 3,045 +0.25(+2.45%)
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.