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 (%)
Jun 30, 2014 8.902 9.196 8.902 8.981 2,077 -0.25(-2.72%)
Jun 27, 2014 9.232 9.232 9.232 9.232 535 -0.04(-0.38%)
Jun 26, 2014 8.941 9.267 8.941 9.267 907 +0.12(+1.33%)
Jun 25, 2014 8.931 9.146 8.931 9.146 3,066 +0.04(+0.39%)
Jun 24, 2014 9.110 9.110 9.110 9.110 246 -0.14(-1.47%)
Jun 23, 2014 9.246 9.246 9.246 9.246 1,339 +0.00(+0.00%)
Jun 20, 2014 9.289 9.289 9.146 9.246 10,564 -0.08(-0.85%)
Jun 18, 2014 9.325 9.325 9.325 9.325 59 +0.13(+1.40%)
Jun 17, 2014 9.325 9.325 9.196 9.196 1,750 -0.14(-1.46%)
Jun 16, 2014 9.433 9.469 9.332 9.332 1,023 -0.06(-0.69%)
Jun 13, 2014 9.397 9.397 9.397 9.397 436 -0.19(-2.02%)
Jun 11, 2014 9.397 9.591 9.591 9.591 92 +0.20(+2.12%)
Jun 09, 2014 9.392 9.392 9.392 9.392 138 +0.14(+1.54%)
Jun 06, 2014 9.277 9.277 9.250 9.250 582 +0.06(+0.67%)
Jun 04, 2014 9.188 9.188 9.188 9.188 0 -0.05(-0.59%)
Jun 03, 2014 9.374 9.374 9.229 9.243 4,253 +0.04(+0.45%)
Jun 02, 2014 9.380 9.415 9.174 9.202 2,776 -0.15(-1.63%)
May 30, 2014 9.329 9.354 9.329 9.354 873 -0.08(-0.86%)
May 28, 2014 9.442 9.435 9.435 9.435 7,421 +0.10(+1.05%)
May 27, 2014 9.429 9.449 9.337 9.337 1,279 -0.11(-1.16%)
May 22, 2014 9.449 9.447 9.447 9.447 145 +0.24(+2.59%)
May 21, 2014 9.209 9.222 9.209 9.209 1,412 -0.12(-1.31%)
May 20, 2014 9.209 9.449 9.209 9.331 874 +0.15(+1.64%)
May 19, 2014 9.113 9.181 9.112 9.181 2,722 +0.07(+0.75%)
May 16, 2014 9.216 9.216 9.112 9.112 7,338 -0.10(-1.04%)
May 15, 2014 9.119 9.209 9.119 9.209 1,072 +0.08(+0.90%)
May 14, 2014 9.140 9.147 9.126 9.126 832 -0.01(-0.08%)
May 13, 2014 9.243 9.243 9.126 9.133 2,836 -0.14(-1.56%)
May 12, 2014 9.209 9.539 9.112 9.277 32,103 +0.12(+1.28%)
May 09, 2014 9.161 9.161 9.161 9.161 291 +0.03(+0.30%)
May 07, 2014 9.181 9.133 9.133 9.133 2,473 -0.25(-2.64%)
May 05, 2014 9.380 9.380 9.380 9.380 582 +0.19(+2.02%)
May 02, 2014 9.195 9.195 9.195 9.195 145 +0.10(+1.06%)
May 01, 2014 9.106 9.106 9.099 9.099 1,559 -0.32(-3.36%)
Apr 30, 2014 9.038 9.415 9.038 9.415 503 +0.00(+0.00%)
Apr 29, 2014 9.051 9.415 9.051 9.415 2,684 +0.33(+3.63%)
Apr 28, 2014 9.030 9.250 9.023 9.085 1,231 -0.36(-3.78%)
Apr 24, 2014 9.023 9.442 9.442 9.442 116 +0.43(+4.81%)
Apr 23, 2014 9.009 9.009 9.009 9.009 721 -0.43(-4.58%)
Apr 21, 2014 9.415 9.442 9.442 9.442 2,037 -0.01(-0.07%)
Apr 17, 2014 9.188 9.449 9.449 9.449 8,585 +0.14(+1.55%)
Apr 16, 2014 9.305 9.305 9.305 9.305 410 +0.05(+0.59%)
Apr 15, 2014 9.250 9.250 9.250 9.250 263 +0.03(+0.37%)
Apr 14, 2014 9.216 9.216 9.216 9.216 149 -0.10(-1.11%)
Apr 11, 2014 9.484 9.545 9.298 9.319 8,927 -0.26(-2.73%)
Apr 10, 2014 9.247 9.621 9.247 9.580 1,536 +0.33(+3.57%)
Apr 07, 2014 9.600 9.250 9.250 9.250 582 -0.13(-1.39%)
Apr 03, 2014 9.332 9.380 9.380 9.380 5,238 -0.03(-0.36%)
Apr 02, 2014 9.277 9.415 9.250 9.415 3,474 +0.19(+2.01%)
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.