Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jan 31, 2013 5.518 5.654 5.182 5.544 9,071 +0.04(+0.71%)
Jan 30, 2013 5.221 5.603 5.221 5.506 133,018 +0.29(+5.59%)
Jan 29, 2013 5.279 5.298 5.214 5.214 54,453 +0.01(+0.25%)
Jan 28, 2013 4.833 5.201 4.833 5.201 4,222 +0.08(+1.65%)
Jan 25, 2013 5.020 5.117 5.020 5.117 1,235 -0.12(-2.23%)
Jan 24, 2013 5.182 5.298 5.182 5.233 34,429 +0.05(+1.00%)
Jan 23, 2013 4.877 5.182 4.767 5.182 4,792 +0.00(+0.00%)
Jan 22, 2013 5.182 5.182 5.169 5.182 1,266 +0.00(+0.00%)
Jan 18, 2013 5.097 5.188 5.052 5.182 6,793 +0.15(+2.96%)
Jan 17, 2013 4.948 5.305 4.948 5.033 8,369 +0.06(+1.17%)
Jan 16, 2013 5.085 5.085 4.974 4.974 617 -0.14(-2.66%)
Jan 15, 2013 4.987 5.117 4.987 5.110 1,389 -0.01(-0.13%)
Jan 12, 2013 5.117 5.117 5.117 0 +0.00(+0.00%)
Jan 11, 2013 5.123 5.188 4.974 5.117 3,532 +0.00(+0.00%)
Jan 10, 2013 5.156 5.182 4.871 5.117 5,712 -0.03(-0.63%)
Jan 09, 2013 4.968 5.193 4.968 5.149 16,365 -0.01(-0.28%)
Jan 08, 2013 5.136 5.164 5.136 5.164 308 +0.02(+0.40%)
Jan 07, 2013 5.078 5.143 5.078 5.143 2,542 -0.02(-0.38%)
Jan 04, 2013 5.616 5.629 5.052 5.162 6,638 +0.07(+1.40%)
Jan 03, 2013 5.162 5.246 5.085 5.091 17,237 -0.06(-1.13%)
Jan 02, 2013 5.130 5.175 4.903 5.149 13,049 +0.29(+6.00%)
Dec 31, 2012 4.877 4.877 4.858 4.858 3,087 +0.00(+0.00%)
Dec 28, 2012 4.858 4.858 4.858 4.858 1,543 +0.00(+0.00%)
Dec 27, 2012 5.182 5.182 4.709 4.858 3,561 -0.03(-0.66%)
Dec 26, 2012 4.858 4.890 4.858 4.890 1,387 +0.21(+4.43%)
Dec 24, 2012 4.871 4.872 4.683 4.683 15,374 -0.17(-3.60%)
Dec 21, 2012 4.663 4.858 4.663 4.858 2,377 +0.06(+1.35%)
Dec 20, 2012 4.722 4.825 4.722 4.793 7,668 +0.00(+0.00%)
Dec 19, 2012 4.890 4.890 4.663 4.793 9,263 -0.10(-1.99%)
Dec 18, 2012 5.039 5.039 4.890 4.890 12,928 -0.14(-2.78%)
Dec 17, 2012 4.871 5.030 4.871 5.030 3,388 +0.15(+3.00%)
Dec 14, 2012 4.884 4.884 4.884 4.884 154 +0.05(+1.07%)
Dec 13, 2012 4.702 4.832 4.702 4.832 14,668 +0.17(+3.61%)
Dec 12, 2012 5.000 5.004 4.560 4.663 59,395 -0.42(-8.28%)
Dec 10, 2012 5.085 5.085 5.085 5.085 776 +0.00(+0.00%)
Dec 05, 2012 5.085 5.085 5.085 5.085 0 -0.01(-0.13%)
Dec 04, 2012 5.104 5.149 5.091 5.091 3,262 +0.10(+2.06%)
Nov 30, 2012 5.149 5.168 4.988 4.988 16,104 -0.26(-4.91%)
Nov 29, 2012 5.303 5.303 5.245 5.245 957 -0.06(-1.21%)
Nov 28, 2012 5.310 5.329 5.310 5.310 1,864 -0.03(-0.48%)
Nov 27, 2012 5.406 5.445 5.290 5.336 11,772 -0.14(-2.47%)
Nov 26, 2012 5.632 5.632 5.471 5.471 1,709 -0.14(-2.41%)
Nov 23, 2012 5.303 5.683 5.303 5.606 1,087 +0.30(+5.58%)
Nov 21, 2012 5.213 5.310 5.200 5.310 1,087 +0.03(+0.49%)
Nov 20, 2012 5.484 5.484 5.149 5.284 4,614 -0.19(-3.41%)
Nov 19, 2012 5.606 5.664 5.471 5.471 2,638 -0.14(-2.52%)
Nov 16, 2012 5.438 5.612 5.438 5.612 1,280 +0.17(+3.20%)
Nov 14, 2012 5.599 5.438 5.438 5.438 10,410 -0.21(-3.65%)
Nov 13, 2012 5.657 5.657 5.644 5.644 335 +0.00(+0.00%)
Nov 12, 2012 5.747 5.747 5.644 5.644 1,553 -0.08(-1.46%)
Nov 08, 2012 5.728 5.728 5.728 5.728 0 +0.00(+0.00%)
Nov 07, 2012 5.741 5.746 5.728 5.728 5,065 -0.03(-0.56%)
Nov 06, 2012 5.728 5.760 5.728 5.760 3,071 +0.03(+0.56%)
Nov 05, 2012 5.735 5.792 5.728 5.728 11,648 +0.03(+0.45%)
Nov 02, 2012 5.792 5.792 5.702 5.702 8,390 -0.09(-1.56%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.