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 )

19.71 +0.07 (+0.36%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 5.429 5.510 5.510 5.510 519 -0.01(-0.10%)
Dec 30, 2009 5.458 5.516 5.458 5.516 346 -0.03(-0.52%)
Dec 29, 2009 5.348 5.776 5.348 5.544 4,868 +0.09(+1.59%)
Dec 28, 2009 5.429 5.458 5.400 5.458 2,597 -0.02(-0.42%)
Dec 23, 2009 5.481 5.481 5.481 5.481 0 +0.02(+0.42%)
Dec 22, 2009 5.458 5.458 5.458 5.458 813 +0.02(+0.43%)
Dec 21, 2009 5.365 5.469 5.365 5.435 1,939 +0.09(+1.73%)
Dec 18, 2009 5.544 5.544 5.342 5.342 5,277 -0.20(-3.64%)
Dec 17, 2009 5.573 5.573 5.544 5.544 519 -0.02(-0.42%)
Dec 16, 2009 5.487 5.568 5.406 5.568 12,601 +0.10(+1.90%)
Dec 14, 2009 5.429 5.464 5.464 5.464 3,116 -0.20(-3.47%)
Dec 11, 2009 5.660 5.660 5.660 5.660 173 +0.32(+5.95%)
Dec 10, 2009 5.423 5.504 5.342 5.342 6,872 -0.06(-1.07%)
Dec 09, 2009 5.464 5.544 5.400 5.400 11,193 +0.00(+0.00%)
Dec 08, 2009 5.504 5.504 5.400 5.400 3,040 -0.09(-1.58%)
Dec 07, 2009 5.758 5.758 5.487 5.487 2,105 -0.28(-4.90%)
Dec 04, 2009 5.660 5.770 5.573 5.770 10,042 +0.25(+4.50%)
Dec 03, 2009 5.580 5.582 5.441 5.521 2,424 -0.08(-1.44%)
Dec 02, 2009 5.654 5.781 5.544 5.602 12,670 -0.11(-1.92%)
Dec 01, 2009 5.903 5.943 5.544 5.712 1,916 -0.06(-1.10%)
Nov 30, 2009 5.521 5.776 5.521 5.776 1,731 -0.06(-0.99%)
Nov 27, 2009 5.833 5.833 5.833 5.833 346 +0.02(+0.30%)
Nov 25, 2009 5.527 5.874 5.527 5.816 1,371 -0.18(-2.99%)
Nov 24, 2009 5.845 6.030 5.839 5.995 2,250 +0.55(+10.02%)
Nov 23, 2009 5.833 5.885 5.449 5.449 2,266 -0.34(-5.84%)
Nov 19, 2009 5.787 5.787 5.787 5.787 0 -0.10(-1.76%)
Nov 18, 2009 5.891 5.891 5.891 5.891 1,423 -0.14(-2.39%)
Nov 17, 2009 5.920 6.035 5.891 6.035 2,564 +0.25(+4.40%)
Nov 16, 2009 5.781 5.781 5.781 5.781 173 +0.01(+0.10%)
Nov 13, 2009 5.776 5.776 5.776 5.776 173 +0.00(+0.00%)
Nov 12, 2009 5.776 5.776 5.776 5.776 173 +0.00(+0.00%)
Nov 11, 2009 5.516 5.776 5.516 5.776 2,597 +0.22(+3.95%)
Nov 10, 2009 5.556 5.556 5.556 5.556 173 -0.02(-0.41%)
Nov 09, 2009 5.487 5.660 5.487 5.579 4,825 +0.09(+1.68%)
Nov 06, 2009 5.423 5.646 5.342 5.487 4,571 -0.12(-2.06%)
Nov 05, 2009 5.412 5.602 5.412 5.602 2,430 -0.03(-0.51%)
Nov 04, 2009 5.631 5.631 5.631 5.631 1,731 +0.14(+2.63%)
Nov 03, 2009 5.544 5.544 5.487 5.487 2,200 -0.06(-1.14%)
Nov 02, 2009 5.654 5.776 5.550 5.550 1,257 -0.12(-2.04%)
Oct 29, 2009 5.666 5.666 5.666 5.666 0 +0.11(+1.98%)
Oct 28, 2009 5.634 5.634 5.556 5.556 1,166 -0.16(-2.83%)
Oct 26, 2009 5.718 5.718 5.718 5.718 0 -0.06(-1.00%)
Oct 23, 2009 5.778 5.778 5.776 5.776 346 +0.01(+0.10%)
Oct 22, 2009 5.585 5.770 5.585 5.770 5,422 +0.06(+1.01%)
Oct 21, 2009 5.558 5.776 5.558 5.712 8,700 +0.17(+3.02%)
Oct 20, 2009 5.544 5.544 5.544 5.544 1,014 +0.05(+0.95%)
Oct 19, 2009 5.493 5.493 5.493 5.493 173 -0.05(-0.94%)
Oct 16, 2009 5.562 5.562 5.544 5.544 5,684 +0.05(+0.84%)
Oct 15, 2009 5.504 5.516 5.487 5.498 1,904 +0.06(+1.17%)
Oct 14, 2009 5.752 5.752 5.435 5.435 2,690 -0.57(-9.52%)
Oct 12, 2009 5.995 6.007 6.007 6.007 1,385 +0.10(+1.65%)
Oct 09, 2009 5.891 5.921 5.891 5.909 1,769 -0.12(-1.96%)
Oct 07, 2009 6.027 6.027 6.027 6.027 0 +0.00(+0.06%)
Oct 06, 2009 5.781 6.023 5.781 6.023 346 -0.01(-0.21%)
Oct 02, 2009 6.035 6.035 6.035 6.035 0 +0.20(+3.47%)
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.