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 )

19.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2010 7.033 7.033 7.033 7.033 339 -0.18(-2.45%)
May 27, 2010 7.033 7.210 7.033 7.210 2,378 +0.00(+0.00%)
May 26, 2010 7.210 7.210 7.051 7.210 1,274 +0.09(+1.24%)
May 25, 2010 7.045 7.151 7.045 7.121 3,058 +0.06(+0.86%)
May 24, 2010 7.042 7.139 7.042 7.061 4,325 +0.06(+0.82%)
May 21, 2010 6.986 7.004 6.825 7.004 863 +0.06(+0.93%)
May 20, 2010 6.968 6.968 6.768 6.939 4,927 -0.05(-0.67%)
May 19, 2010 6.827 7.010 6.827 6.986 3,367 +0.09(+1.37%)
May 18, 2010 7.139 7.139 6.892 6.892 7,934 -0.01(-0.17%)
May 17, 2010 7.063 7.063 6.904 6.904 5,097 -0.16(-2.33%)
May 13, 2010 7.068 7.068 7.068 7.068 0 -0.07(-0.99%)
May 12, 2010 7.392 7.551 7.139 7.139 20,440 -0.28(-3.73%)
May 11, 2010 7.286 7.416 7.251 7.416 48,037 -0.04(-0.47%)
May 10, 2010 7.798 7.798 7.357 7.451 8,148 +0.26(+3.69%)
May 07, 2010 7.539 7.545 7.186 7.186 4,861 -0.29(-3.93%)
May 06, 2010 7.427 7.722 7.427 7.480 8,216 -0.08(-1.09%)
May 05, 2010 7.698 7.769 7.357 7.563 22,817 +0.03(+0.39%)
May 04, 2010 7.533 7.563 7.357 7.533 10,424 +0.01(+0.16%)
May 03, 2010 7.704 7.798 7.522 7.522 5,508 -0.24(-3.11%)
Apr 30, 2010 7.713 7.763 7.713 7.763 472 -0.01(-0.09%)
Apr 29, 2010 7.769 7.854 7.769 7.770 535 -0.09(-1.11%)
Apr 28, 2010 7.710 7.857 7.710 7.857 2,888 +0.04(+0.45%)
Apr 27, 2010 7.692 7.822 7.692 7.822 876 -0.13(-1.63%)
Apr 26, 2010 7.745 8.081 7.739 7.951 6,409 +0.24(+3.13%)
Apr 23, 2010 7.663 7.886 7.651 7.710 3,168 -0.18(-2.24%)
Apr 21, 2010 7.886 7.886 7.886 7.886 0 +0.06(+0.75%)
Apr 20, 2010 7.828 7.828 7.822 7.828 679 +0.00(+0.00%)
Apr 19, 2010 7.722 7.881 7.504 7.828 4,993 +0.05(+0.64%)
Apr 15, 2010 7.778 7.778 7.778 7.778 0 -0.02(-0.26%)
Apr 14, 2010 7.804 7.804 7.739 7.798 2,038 +0.02(+0.30%)
Apr 13, 2010 7.651 7.875 7.633 7.775 7,479 +0.12(+1.62%)
Apr 12, 2010 7.633 7.651 7.633 7.651 1,529 +0.12(+1.56%)
Apr 09, 2010 7.539 7.539 7.533 7.533 1,677 +0.00(+0.00%)
Apr 08, 2010 7.510 7.533 7.510 7.533 1,699 +0.00(+0.00%)
Apr 07, 2010 7.380 7.533 7.380 7.533 3,398 +0.07(+0.95%)
Apr 05, 2010 7.463 7.463 7.463 7.463 0 +0.40(+5.67%)
Apr 01, 2010 7.057 7.063 7.063 7.063 8,835 +0.18(+2.65%)
Mar 31, 2010 7.216 7.216 6.880 6.880 2,378 -0.21(-2.99%)
Mar 30, 2010 7.239 7.239 6.998 7.092 3,158 -0.15(-2.03%)
Mar 29, 2010 7.068 7.239 6.915 7.239 6,031 +0.06(+0.82%)
Mar 26, 2010 7.180 7.180 7.180 7.180 169 +0.14(+2.01%)
Mar 24, 2010 7.039 7.039 7.039 7.039 0 -0.08(-1.16%)
Mar 23, 2010 7.327 7.327 7.122 7.122 805 +0.04(+0.59%)
Mar 17, 2010 7.080 7.080 7.080 7.080 0 -0.25(-3.37%)
Mar 15, 2010 7.327 7.327 7.327 7.327 0 +0.21(+2.89%)
Mar 12, 2010 7.074 7.121 7.063 7.121 637 -0.34(-4.57%)
Mar 11, 2010 7.198 7.651 7.063 7.463 5,139 +0.52(+7.54%)
Mar 10, 2010 7.003 7.009 6.939 6.939 2,963 -0.20(-2.74%)
Mar 09, 2010 7.140 7.140 7.135 7.135 433 +0.08(+1.12%)
Mar 08, 2010 7.056 7.056 7.056 7.056 281 +0.06(+0.83%)
Mar 05, 2010 6.884 6.997 6.881 6.997 4,973 +0.09(+1.35%)
Mar 03, 2010 6.624 6.904 6.904 6.904 1,886 -0.08(-1.17%)
Mar 02, 2010 6.881 7.484 6.612 6.986 16,705 -0.03(-0.42%)
Mar 01, 2010 6.618 7.099 6.560 7.015 3,692 +0.51(+7.79%)
Feb 26, 2010 6.414 6.647 6.414 6.507 7,880 +0.09(+1.46%)
Feb 23, 2010 6.414 6.414 6.414 6.414 171 +0.00(+0.00%)
Feb 22, 2010 6.303 6.414 6.298 6.414 884 +0.11(+1.76%)
Feb 19, 2010 6.228 6.350 6.228 6.303 3,580 -0.08(-1.28%)
Feb 17, 2010 6.332 6.385 6.385 6.385 17,664 +0.05(+0.83%)
Feb 16, 2010 6.123 6.414 6.123 6.332 692 +0.47(+7.95%)
Feb 12, 2010 5.948 5.866 5.866 5.866 8,060 +0.00(+0.00%)
Feb 11, 2010 5.714 6.012 5.714 5.866 17,568 +0.15(+2.65%)
Feb 10, 2010 5.714 5.714 5.714 5.714 706 +0.00(+0.00%)
Feb 09, 2010 5.714 5.714 5.714 5.714 171 +0.00(+0.00%)
Feb 05, 2010 5.714 5.714 5.714 5.714 171 +0.00(+0.00%)
Feb 04, 2010 5.714 5.714 5.714 5.714 171 -0.01(-0.10%)
Feb 03, 2010 5.720 5.720 5.720 5.720 171 -0.10(-1.80%)
Feb 01, 2010 5.819 5.825 5.825 5.825 1,200 +0.11(+1.94%)
Jan 28, 2010 5.714 5.714 5.714 5.714 0 +0.06(+1.03%)
Jan 26, 2010 5.656 5.656 5.656 5.656 0 +0.05(+0.83%)
Jan 25, 2010 5.604 5.714 5.604 5.609 3,784 -0.16(-2.83%)
Jan 22, 2010 5.744 5.773 5.744 5.773 685 +0.14(+2.48%)
Jan 21, 2010 5.773 5.773 5.545 5.633 3,601 -0.12(-2.13%)
Jan 20, 2010 5.656 5.831 5.539 5.755 9,456 +0.10(+1.75%)
Jan 19, 2010 5.504 5.749 5.504 5.656 5,041 +0.11(+2.05%)
Jan 15, 2010 5.539 5.542 5.542 5.542 514 +0.00(+0.05%)
Jan 14, 2010 5.644 5.714 5.539 5.539 1,380 -0.02(-0.42%)
Jan 13, 2010 5.650 5.650 5.563 5.563 8,231 +0.05(+0.95%)
Jan 12, 2010 5.709 5.714 5.510 5.510 1,714 -0.20(-3.57%)
Jan 08, 2010 5.679 5.714 5.714 5.714 3,772 +0.03(+0.62%)
Jan 06, 2010 5.825 5.679 5.679 5.679 2,743 +0.14(+2.53%)
Jan 05, 2010 5.679 5.679 5.539 5.539 1,200 -0.29(-5.00%)
Jan 04, 2010 5.691 5.831 5.528 5.831 23,311 +0.27(+4.82%)
Dec 31, 2009 5.481 5.563 5.563 5.563 514 -0.01(-0.10%)
Dec 30, 2009 5.510 5.569 5.510 5.569 342 -0.03(-0.52%)
Dec 29, 2009 5.400 5.831 5.400 5.598 4,822 +0.09(+1.59%)
Dec 28, 2009 5.481 5.510 5.452 5.510 2,572 -0.02(-0.42%)
Dec 23, 2009 5.534 5.534 5.534 5.534 0 +0.02(+0.42%)
Dec 22, 2009 5.510 5.510 5.510 5.510 806 +0.02(+0.43%)
Dec 21, 2009 5.417 5.522 5.417 5.487 1,920 +0.09(+1.73%)
Dec 18, 2009 5.598 5.598 5.394 5.394 5,227 -0.20(-3.64%)
Dec 17, 2009 5.627 5.627 5.598 5.598 514 -0.02(-0.42%)
Dec 16, 2009 5.539 5.621 5.458 5.621 12,481 +0.10(+1.90%)
Dec 14, 2009 5.481 5.516 5.516 5.516 3,086 -0.20(-3.47%)
Dec 11, 2009 5.714 5.714 5.714 5.714 171 +0.32(+5.95%)
Dec 10, 2009 5.475 5.557 5.394 5.394 6,806 -0.06(-1.07%)
Dec 09, 2009 5.516 5.598 5.452 5.452 11,087 +0.00(+0.00%)
Dec 08, 2009 5.557 5.557 5.452 5.452 3,011 -0.09(-1.58%)
Dec 07, 2009 5.814 5.814 5.539 5.539 2,085 -0.29(-4.90%)
Dec 04, 2009 5.714 5.825 5.627 5.825 9,946 +0.25(+4.50%)
Dec 03, 2009 5.633 5.636 5.493 5.574 2,400 -0.08(-1.44%)
Dec 02, 2009 5.709 5.837 5.598 5.656 12,550 -0.11(-1.92%)
Dec 01, 2009 5.959 6.000 5.598 5.767 1,898 -0.06(-1.10%)
Nov 30, 2009 5.574 5.831 5.574 5.831 1,714 -0.06(-0.99%)
Nov 27, 2009 5.889 5.889 5.889 5.889 342 +0.02(+0.30%)
Nov 25, 2009 5.580 5.930 5.580 5.872 1,358 -0.18(-2.99%)
Nov 24, 2009 5.901 6.088 5.895 6.053 2,229 +0.55(+10.02%)
Nov 23, 2009 5.889 5.942 5.502 5.502 2,244 -0.34(-5.84%)
Nov 19, 2009 5.843 5.843 5.843 5.843 0 -0.10(-1.76%)
Nov 18, 2009 5.948 5.948 5.948 5.948 1,409 -0.15(-2.39%)
Nov 17, 2009 5.977 6.093 5.948 6.093 2,539 +0.26(+4.40%)
Nov 16, 2009 5.837 5.837 5.837 5.837 171 +0.01(+0.10%)
Nov 13, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Nov 12, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Nov 11, 2009 5.569 5.831 5.569 5.831 2,572 +0.22(+3.95%)
Nov 10, 2009 5.609 5.609 5.609 5.609 171 -0.02(-0.41%)
Nov 09, 2009 5.539 5.714 5.539 5.633 4,779 +0.09(+1.68%)
Nov 06, 2009 5.475 5.700 5.394 5.539 4,527 -0.12(-2.06%)
Nov 05, 2009 5.464 5.656 5.464 5.656 2,407 -0.03(-0.51%)
Nov 04, 2009 5.685 5.685 5.685 5.685 1,714 +0.15(+2.63%)
Nov 03, 2009 5.598 5.598 5.539 5.539 2,179 -0.06(-1.14%)
Nov 02, 2009 5.709 5.831 5.604 5.604 1,245 -0.12(-2.04%)
Oct 29, 2009 5.720 5.720 5.720 5.720 0 +0.11(+1.98%)
Oct 28, 2009 5.688 5.688 5.609 5.609 1,155 -0.16(-2.83%)
Oct 26, 2009 5.773 5.773 5.773 5.773 0 -0.06(-1.00%)
Oct 23, 2009 5.834 5.834 5.831 5.831 342 +0.01(+0.10%)
Oct 22, 2009 5.639 5.825 5.639 5.825 5,371 +0.06(+1.01%)
Oct 21, 2009 5.612 5.831 5.612 5.767 8,617 +0.17(+3.02%)
Oct 20, 2009 5.598 5.598 5.598 5.598 1,004 +0.05(+0.95%)
Oct 19, 2009 5.545 5.545 5.545 5.545 171 -0.05(-0.94%)
Oct 16, 2009 5.615 5.615 5.598 5.598 5,630 +0.05(+0.84%)
Oct 15, 2009 5.557 5.569 5.539 5.551 1,886 +0.06(+1.17%)
Oct 14, 2009 5.808 5.808 5.487 5.487 2,665 -0.58(-9.52%)
Oct 12, 2009 6.053 6.064 6.064 6.064 1,371 +0.10(+1.65%)
Oct 09, 2009 5.948 5.978 5.948 5.966 1,752 -0.12(-1.96%)
Oct 07, 2009 6.085 6.085 6.085 6.085 0 +0.00(+0.06%)
Oct 06, 2009 5.837 6.081 5.837 6.081 342 -0.01(-0.21%)
Oct 02, 2009 6.093 6.093 6.093 6.093 0 +0.20(+3.47%)
Oct 01, 2009 5.685 5.889 5.685 5.889 3,709 +0.20(+3.59%)
Sep 30, 2009 5.685 5.685 5.470 5.685 1,543 +0.00(+0.00%)
Sep 29, 2009 5.685 5.685 5.685 5.685 171 +0.29(+5.41%)
Sep 28, 2009 4.816 5.773 4.816 5.394 10,737 -0.29(-5.13%)
Sep 25, 2009 5.685 5.685 5.685 5.685 1,615 -0.09(-1.52%)
Sep 24, 2009 5.819 5.831 5.773 5.773 1,865 -0.11(-1.88%)
Sep 22, 2009 6.035 5.884 5.884 5.884 1,543 -0.08(-1.37%)
Sep 21, 2009 5.948 5.965 5.685 5.965 2,057 -0.10(-1.63%)
Sep 16, 2009 5.854 6.064 6.064 6.064 514 +0.21(+3.59%)
Sep 15, 2009 5.621 5.948 5.621 5.854 1,557 -0.01(-0.10%)
Sep 14, 2009 5.854 5.860 5.854 5.860 514 +0.03(+0.50%)
Sep 11, 2009 5.831 5.853 5.831 5.831 2,771 +0.00(+0.00%)
Sep 10, 2009 5.831 5.831 5.831 5.831 178 +0.00(+0.00%)
Sep 09, 2009 5.831 5.831 5.831 5.831 342 -0.03(-0.50%)
Sep 08, 2009 5.860 5.860 5.860 5.860 342 +0.00(+0.00%)
Sep 04, 2009 5.860 5.860 5.860 5.860 171 +0.03(+0.50%)
Sep 03, 2009 5.831 5.831 5.831 5.831 521 -0.15(-2.44%)
Sep 02, 2009 5.860 5.977 5.860 5.977 946 -0.06(-0.97%)
Sep 01, 2009 6.035 6.035 6.035 6.035 1,154 +0.00(+0.00%)
Aug 31, 2009 6.082 6.093 6.035 6.035 884 +0.20(+3.50%)
Aug 28, 2009 5.831 5.831 5.831 5.831 401 -0.06(-0.99%)
Aug 27, 2009 5.889 5.889 5.889 5.889 171 +0.06(+1.00%)
Aug 25, 2009 5.831 5.831 5.831 5.831 3,429 -0.12(-1.96%)
Aug 24, 2009 6.093 6.093 5.948 5.948 7,492 -0.15(-2.39%)
Aug 18, 2009 6.064 6.093 6.064 6.093 675 +0.12(+1.95%)
Aug 14, 2009 5.974 5.977 5.974 5.977 342 +0.00(+0.00%)
Aug 13, 2009 5.977 5.977 5.977 5.977 3,323 +0.06(+0.99%)
Aug 12, 2009 5.918 5.918 5.918 5.918 171 -0.09(-1.46%)
Aug 07, 2009 5.918 6.006 6.006 6.006 342 +0.09(+1.48%)
Aug 06, 2009 5.918 5.918 5.918 5.918 713 -0.05(-0.78%)
Aug 05, 2009 5.889 5.965 5.889 5.965 514 +0.06(+1.09%)
Aug 04, 2009 5.895 5.954 5.895 5.901 3,771 -0.16(-2.69%)
Aug 03, 2009 6.064 6.064 6.064 6.064 862 +0.23(+3.90%)
Jul 30, 2009 5.837 5.837 5.837 5.837 514 +0.00(+0.00%)
Jul 29, 2009 5.889 5.889 5.837 5.837 596 -0.11(-1.86%)
Jul 28, 2009 5.948 5.948 5.948 5.948 1,543 -0.12(-1.92%)
Jul 27, 2009 6.064 6.064 6.064 6.064 1,371 +0.00(+0.00%)
Jul 23, 2009 6.064 6.064 6.064 6.064 0 +0.09(+1.46%)
Jul 20, 2009 6.064 5.977 5.977 5.977 1,200 +0.03(+0.49%)
Jul 17, 2009 5.889 5.948 5.889 5.948 1,509 +0.12(+2.00%)
Jul 16, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Jul 15, 2009 5.904 5.904 5.831 5.831 5,882 -0.15(-2.44%)
Jul 14, 2009 5.977 5.977 5.977 5.977 171 +0.15(+2.50%)
Jul 13, 2009 5.831 5.831 5.831 5.831 171 -0.23(-3.85%)
Jul 10, 2009 5.866 6.064 5.831 6.064 3,258 +0.20(+3.48%)
Jul 08, 2009 5.860 5.860 5.860 5.860 0 -0.23(-3.74%)
Jul 07, 2009 6.035 6.088 6.035 6.088 342 -0.01(-0.19%)
Jul 06, 2009 6.070 6.099 6.070 6.099 1,401 -0.14(-2.24%)
Jul 02, 2009 6.239 6.239 6.239 6.239 3,826 +0.00(+0.00%)
Jul 01, 2009 5.988 6.239 5.988 6.239 3,405 +0.47(+8.08%)
Jun 29, 2009 5.773 5.773 5.773 5.773 171 -0.20(-3.41%)
Jun 26, 2009 5.977 5.977 5.955 5.977 931 +0.17(+3.02%)
Jun 25, 2009 5.802 5.802 5.802 5.802 1,714 -0.03(-0.50%)
Jun 24, 2009 5.831 5.831 5.831 5.831 524 +0.00(+0.00%)
Jun 23, 2009 5.977 5.977 5.831 5.831 2,085 -0.14(-2.30%)
Jun 22, 2009 5.831 5.968 5.831 5.968 342 +0.14(+2.35%)
Jun 19, 2009 5.831 5.831 5.831 5.831 2,915 -0.07(-1.19%)
Jun 18, 2009 5.913 5.913 5.901 5.901 514 -0.08(-1.27%)
Jun 17, 2009 5.977 5.977 5.977 5.977 685 -0.15(-2.38%)
Jun 16, 2009 6.298 6.298 6.123 6.123 1,371 +0.06(+0.96%)
Jun 15, 2009 5.866 6.268 5.866 6.064 8,511 -0.41(-6.31%)
Jun 12, 2009 6.490 6.496 6.472 6.472 3,001 +0.00(+0.00%)
Jun 11, 2009 6.472 6.472 6.472 6.472 171 +0.24(+3.91%)
Jun 09, 2009 6.229 6.229 6.229 6.229 0 +0.62(+11.10%)
Jun 08, 2009 5.607 5.607 5.607 5.607 535 -0.06(-0.99%)
Jun 05, 2009 5.607 5.719 5.607 5.663 5,350 +0.06(+1.00%)
Jun 04, 2009 5.607 5.607 5.601 5.607 1,881 +0.22(+4.17%)
Jun 03, 2009 6.167 6.167 5.382 5.382 356 -0.22(-4.00%)
Jun 02, 2009 6.167 6.167 5.607 5.607 3,656 -0.56(-9.09%)
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.