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 (%)
Sep 28, 2012 5.632 5.760 5.632 5.689 2,734 -0.09(-1.56%)
Sep 27, 2012 5.792 5.792 5.780 5.780 2,175 -0.01(-0.22%)
Sep 26, 2012 5.792 5.792 5.632 5.792 842 +0.00(+0.00%)
Sep 24, 2012 5.792 5.792 5.792 5.792 621 +0.03(+0.56%)
Sep 21, 2012 5.522 5.760 5.522 5.760 5,001 +0.08(+1.36%)
Sep 20, 2012 5.664 5.696 5.664 5.683 1,051 -0.08(-1.45%)
Sep 19, 2012 5.767 5.767 5.767 5.767 466 -0.06(-0.99%)
Sep 17, 2012 5.883 5.825 5.825 5.825 10,254 -0.01(-0.22%)
Sep 14, 2012 5.836 5.863 5.792 5.838 21,286 +0.01(+0.22%)
Sep 11, 2012 5.837 5.825 5.825 5.825 1,406 -0.02(-0.33%)
Sep 10, 2012 5.857 5.857 5.844 5.844 1,249 +0.10(+1.67%)
Sep 04, 2012 5.761 5.748 5.748 5.748 8,749 -0.01(-0.22%)
Aug 29, 2012 5.761 5.761 5.761 5.761 0 +0.00(+0.00%)
Aug 27, 2012 5.697 5.805 5.607 5.761 5,775 -0.06(-1.10%)
Aug 24, 2012 5.761 5.825 5.722 5.825 11,773 +0.22(+3.88%)
Aug 23, 2012 5.607 5.607 5.607 5.607 204 -0.08(-1.42%)
Aug 21, 2012 5.703 5.688 5.688 5.688 3,905 +0.02(+0.30%)
Aug 20, 2012 5.633 5.671 5.613 5.671 1,679 -0.19(-3.17%)
Aug 15, 2012 5.793 5.857 5.857 5.857 7,186 +0.06(+1.10%)
Aug 11, 2012 5.793 5.793 5.793 0 +0.00(+0.00%)
Aug 10, 2012 5.761 5.793 5.761 5.793 2,568 +0.03(+0.56%)
Aug 09, 2012 5.703 5.761 5.703 5.761 15,935 +0.00(+0.00%)
Aug 08, 2012 5.761 5.761 5.761 5.761 55,435 -0.01(-0.11%)
Aug 07, 2012 5.722 5.767 5.722 5.767 937 +0.01(+0.11%)
Aug 06, 2012 5.780 5.780 5.761 5.761 2,243 -0.22(-3.64%)
Aug 03, 2012 5.978 5.978 5.978 5.978 468 +0.22(+3.78%)
Aug 02, 2012 5.761 5.761 5.761 5.761 156 -0.24(-3.95%)
Aug 01, 2012 5.997 5.997 5.997 5.997 256 -0.04(-0.74%)
Jul 31, 2012 5.831 6.042 5.831 6.042 1,820 -0.03(-0.53%)
Jul 30, 2012 6.074 6.074 6.074 6.074 571 +0.47(+8.46%)
Jul 27, 2012 5.620 5.620 5.601 5.601 312 +0.03(+0.46%)
Jul 26, 2012 5.537 5.575 5.537 5.575 624 +0.10(+1.87%)
Jul 25, 2012 5.460 5.505 5.441 5.473 20,530 +0.01(+0.23%)
Jul 24, 2012 5.453 5.575 5.409 5.460 16,487 -0.37(-6.37%)
Jul 20, 2012 5.793 5.831 5.831 5.831 3,905 +0.03(+0.44%)
Jul 18, 2012 5.613 5.805 5.805 5.805 7,030 +0.04(+0.78%)
Jul 17, 2012 5.754 5.761 5.607 5.761 4,843 +0.06(+1.12%)
Jul 16, 2012 5.889 5.889 5.665 5.697 13,884 -0.22(-3.78%)
Jul 13, 2012 5.927 6.049 5.697 5.921 18,415 -0.03(-0.54%)
Jul 12, 2012 5.844 6.503 5.825 5.953 2,095 +0.00(+0.00%)
Jul 11, 2012 5.953 5.972 5.946 5.953 12,181 -0.01(-0.21%)
Jul 10, 2012 5.965 5.965 5.965 5.965 156 +0.00(+0.00%)
Jul 09, 2012 5.959 6.049 5.940 5.965 2,812 -0.01(-0.21%)
Jul 06, 2012 5.978 5.978 5.978 5.978 2,966 +0.08(+1.41%)
Jul 05, 2012 6.100 6.132 5.761 5.895 4,882 -0.07(-1.16%)
Jul 03, 2012 5.869 6.644 5.869 5.964 7,811 -0.05(-0.87%)
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.