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 )

19.78 +0.09 (+0.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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, 2015 10.35 10.42 10.35 10.42 1,283 +0.12(+1.20%)
Jun 29, 2015 10.31 10.31 10.30 10.30 824 -0.07(-0.70%)
Jun 26, 2015 10.33 10.84 10.30 10.37 4,009 +0.04(+0.35%)
Jun 25, 2015 10.41 10.41 10.33 10.33 3,702 -0.09(-0.88%)
Jun 24, 2015 10.52 10.73 10.23 10.43 3,270 -0.31(-2.88%)
Jun 23, 2015 10.73 10.86 10.73 10.73 4,247 -0.10(-0.94%)
Jun 22, 2015 10.38 11.27 10.38 10.84 6,170 +0.67(+6.59%)
Jun 19, 2015 10.38 11.64 10.17 10.17 32,127 -0.77(-7.05%)
Jun 18, 2015 11.19 11.19 10.73 10.94 21,664 -0.20(-1.76%)
Jun 17, 2015 10.37 11.24 10.37 11.14 18,464 -0.16(-1.42%)
Jun 16, 2015 11.11 12.08 10.95 11.30 27,641 -0.24(-2.08%)
Jun 15, 2015 9.862 12.79 9.862 11.54 13,415 +1.51(+15.11%)
Jun 11, 2015 9.716 10.02 10.02 10.02 2 -0.10(-1.01%)
Jun 10, 2015 10.08 10.12 9.993 10.12 1,035 -0.03(-0.28%)
Jun 09, 2015 10.15 10.15 10.15 10.15 3,048 +0.32(+3.24%)
Jun 05, 2015 9.834 9.834 9.834 9.834 1 -0.06(-0.60%)
Jun 04, 2015 9.893 9.893 9.893 9.893 493 +0.06(+0.60%)
Jun 03, 2015 9.834 9.834 9.834 9.834 518 -0.07(-0.69%)
Jun 02, 2015 9.935 9.935 9.902 9.902 1,755 -0.06(-0.62%)
Jun 01, 2015 9.841 9.964 9.826 9.964 2,211 -0.00(-0.00%)
May 29, 2015 9.957 9.964 9.957 9.964 566 +0.06(+0.59%)
May 28, 2015 9.979 9.979 9.906 9.906 620 -0.07(-0.65%)
May 27, 2015 10.08 10.08 10.01 9.971 1,103 -0.06(-0.58%)
May 26, 2015 10.04 10.09 10.02 10.03 1,558 -0.07(-0.65%)
May 22, 2015 10.08 10.09 10.09 10.09 965 +0.05(+0.51%)
May 21, 2015 10.09 10.09 10.04 10.04 8,217 -0.04(-0.43%)
May 20, 2015 10.10 10.10 10.07 10.09 3,890 -0.07(-0.64%)
May 19, 2015 10.12 10.15 10.04 10.15 8,163 -0.08(-0.78%)
May 18, 2015 10.14 10.77 9.986 10.23 28,969 +0.28(+2.84%)
May 15, 2015 9.892 10.08 9.892 9.950 1,930 +0.09(+0.88%)
May 14, 2015 10.13 10.13 9.855 9.863 805 -0.16(-1.59%)
May 13, 2015 9.839 10.02 9.827 10.02 1,378 +0.05(+0.51%)
May 12, 2015 9.971 9.971 9.971 9.971 290 +0.09(+0.95%)
May 11, 2015 9.877 9.877 9.877 9.877 137 -0.15(-1.45%)
May 08, 2015 9.797 10.02 9.797 10.02 919 +0.16(+1.62%)
May 07, 2015 9.899 9.899 9.826 9.863 3,596 -0.04(-0.44%)
May 06, 2015 9.921 9.921 9.906 9.906 2,021 -0.03(-0.29%)
May 05, 2015 9.899 9.971 9.899 9.935 3,589 -0.22(-2.14%)
May 04, 2015 10.04 10.15 10.04 10.15 5,179 +0.09(+0.86%)
May 01, 2015 10.07 10.07 10.05 10.07 3,273 -0.09(-0.86%)
Apr 30, 2015 10.15 10.15 10.14 10.15 2,330 +0.00(+0.00%)
Apr 29, 2015 10.15 10.15 10.15 10.15 193 +0.07(+0.72%)
Apr 27, 2015 10.08 10.08 10.08 10.08 55 +0.21(+2.13%)
Apr 23, 2015 9.834 9.870 9.870 9.870 100 -0.09(-0.95%)
Apr 22, 2015 10.07 10.07 9.935 9.964 7,014 +0.21(+2.17%)
Apr 21, 2015 9.761 9.761 9.752 9.752 335 -0.25(-2.48%)
Apr 20, 2015 9.826 10.00 9.819 10.00 816 +0.18(+1.85%)
Apr 17, 2015 9.935 9.935 9.819 9.819 2,144 +0.01(+0.15%)
Apr 13, 2015 9.739 9.805 9.805 9.805 689 -0.01(-0.15%)
Apr 07, 2015 9.935 9.819 9.819 9.819 2,068 -0.01(-0.15%)
Apr 06, 2015 10.01 10.01 9.805 9.834 6,077 -0.21(-2.09%)
Apr 02, 2015 10.04 10.04 10.04 10.04 10,480 -0.11(-1.07%)
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.