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 )

19.69 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:24 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 (%)
Apr 30, 2009 6.657 6.657 6.657 6.657 497 +0.00(+0.00%)
Apr 29, 2009 6.824 6.824 6.657 6.657 360 +0.00(+0.00%)
Apr 28, 2009 6.663 6.663 6.657 6.657 1,800 -0.01(-0.08%)
Apr 27, 2009 6.719 6.791 6.663 6.663 3,497 -0.14(-2.04%)
Apr 22, 2009 6.802 6.802 6.802 6.802 0 +0.03(+0.41%)
Apr 21, 2009 6.408 6.774 6.408 6.774 720 +0.11(+1.71%)
Apr 20, 2009 6.660 6.660 6.660 6.660 180 +0.08(+1.22%)
Apr 17, 2009 6.580 6.580 6.385 6.580 900 -0.04(-0.59%)
Apr 16, 2009 6.646 6.646 6.619 6.619 360 -0.04(-0.67%)
Apr 14, 2009 6.663 6.663 6.663 6.663 360 +0.19(+3.00%)
Apr 13, 2009 6.413 6.469 6.202 6.469 3,601 -0.07(-1.02%)
Apr 09, 2009 7.374 7.374 6.530 6.535 11,346 -0.66(-9.11%)
Apr 07, 2009 7.190 7.191 7.191 7.191 360 +0.37(+5.46%)
Apr 06, 2009 7.163 7.218 6.818 6.818 574 -0.14(-2.00%)
Apr 03, 2009 7.496 7.496 6.913 6.957 2,341 +0.37(+5.65%)
Apr 02, 2009 6.313 6.941 6.313 6.585 12,621 +0.67(+11.26%)
Apr 01, 2009 6.796 7.290 5.919 5.919 14,081 -0.61(-9.28%)
Mar 31, 2009 6.524 6.524 6.524 6.524 180 +0.44(+7.21%)
Mar 30, 2009 6.630 6.630 6.080 6.086 3,421 +0.12(+1.95%)
Mar 26, 2009 5.969 5.969 5.702 5.969 2,996 +0.41(+7.39%)
Mar 25, 2009 6.041 6.041 5.558 5.558 651 -0.48(-8.01%)
Mar 23, 2009 6.042 6.042 6.042 6.042 0 +0.50(+8.93%)
Mar 20, 2009 6.108 6.108 5.547 5.547 20,351 -0.56(-9.18%)
Mar 19, 2009 6.097 6.108 6.097 6.108 630 +0.01(+0.18%)
Mar 18, 2009 6.102 7.246 6.097 6.097 1,786 +0.00(+0.00%)
Mar 17, 2009 6.413 7.774 6.097 6.097 12,162 -0.22(-3.51%)
Mar 16, 2009 6.224 6.319 6.219 6.319 1,305 +0.21(+3.45%)
Mar 13, 2009 6.108 6.108 6.108 6.108 540 +0.00(+0.00%)
Mar 12, 2009 6.108 6.108 6.108 6.108 540 +0.04(+0.73%)
Mar 11, 2009 5.836 6.063 5.836 6.063 367 +0.46(+8.12%)
Mar 10, 2009 5.547 5.608 5.547 5.608 2,611 +0.28(+5.21%)
Mar 09, 2009 5.553 5.608 5.330 5.330 6,588 -0.22(-4.00%)
Mar 06, 2009 5.691 5.691 5.553 5.553 7,319 +0.00(+0.00%)
Mar 05, 2009 5.553 5.577 5.553 5.553 4,142 -0.05(-0.89%)
Mar 04, 2009 5.602 5.602 5.602 5.602 360 +0.11(+1.92%)
Mar 02, 2009 5.830 5.830 5.441 5.497 6,854 -0.23(-4.07%)
Feb 27, 2009 5.830 5.830 5.730 5.730 4,169 -0.10(-1.71%)
Feb 26, 2009 6.019 6.024 5.830 5.830 1,131 -0.19(-3.23%)
Feb 25, 2009 6.297 6.297 6.024 6.024 4,142 -0.27(-4.32%)
Feb 24, 2009 6.074 6.413 6.074 6.297 5,763 +0.24(+4.04%)
Feb 23, 2009 6.613 6.613 6.052 6.052 11,306 -0.17(-2.68%)
Feb 20, 2009 6.580 6.580 6.219 6.219 540 +0.17(+2.75%)
Feb 19, 2009 6.108 6.108 6.052 6.052 4,322 -0.42(-6.52%)
Feb 18, 2009 6.941 6.941 6.108 6.474 11,526 -0.52(-7.46%)
Feb 17, 2009 7.246 7.246 6.963 6.996 4,126 -0.50(-6.67%)
Feb 13, 2009 7.174 7.496 7.174 7.496 1,802 +0.32(+4.49%)
Feb 12, 2009 7.174 7.607 7.174 7.174 2,935 -0.45(-5.91%)
Feb 11, 2009 7.496 7.625 7.496 7.625 3,908 -0.02(-0.31%)
Feb 10, 2009 7.635 7.685 7.635 7.649 540 -0.04(-0.47%)
Feb 09, 2009 7.740 7.785 7.685 7.685 2,840 -0.06(-0.72%)
Feb 06, 2009 7.801 7.801 7.735 7.740 6,303 -0.45(-5.49%)
Feb 04, 2009 8.351 8.190 8.190 8.190 6,843 -0.15(-1.80%)
Feb 03, 2009 8.568 8.568 8.340 8.340 1,080 -0.44(-5.06%)
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.