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 (%)
May 31, 2012 5.818 6.105 5.818 6.105 2,044 +0.51(+9.20%)
May 25, 2012 5.658 5.591 5.591 5.591 3,592 +0.03(+0.55%)
May 23, 2012 5.750 5.560 5.560 5.560 1,306 -0.26(-4.42%)
May 22, 2012 6.283 6.283 5.818 5.818 2,529 -0.43(-6.86%)
May 21, 2012 5.609 6.246 5.609 6.246 1,143 +0.70(+12.58%)
May 17, 2012 5.940 5.548 5.548 5.548 16,493 -0.08(-1.41%)
May 14, 2012 5.205 5.628 5.628 5.628 1,143 -0.09(-1.50%)
May 11, 2012 5.842 5.879 5.640 5.713 8,079 +0.11(+1.97%)
May 10, 2012 5.401 6.216 5.217 5.603 39,026 -0.01(-0.22%)
May 09, 2012 5.181 5.615 5.181 5.615 2,264 +0.72(+14.62%)
May 08, 2012 4.850 4.899 4.850 4.899 1,306 +0.03(+0.63%)
May 07, 2012 4.838 4.868 4.838 4.868 618 +0.06(+1.27%)
May 03, 2012 4.862 4.807 4.807 4.807 816 +0.00(+0.00%)
May 02, 2012 4.703 4.807 4.550 4.807 6,102 +0.10(+2.08%)
May 01, 2012 4.709 4.709 4.697 4.709 1,469 +0.18(+3.92%)
Apr 26, 2012 4.440 4.532 4.532 4.532 6,205 -0.12(-2.63%)
Apr 23, 2012 4.660 4.654 4.654 4.654 489 +0.12(+2.56%)
Apr 20, 2012 4.519 4.538 4.489 4.538 1,306 -0.17(-3.64%)
Apr 19, 2012 4.703 4.709 4.703 4.709 653 -0.01(-0.13%)
Apr 18, 2012 4.648 4.715 4.648 4.715 326 +0.06(+1.32%)
Apr 17, 2012 4.458 4.685 4.409 4.654 13,563 +0.21(+4.68%)
Apr 16, 2012 4.519 4.519 4.440 4.446 653 -0.01(-0.14%)
Apr 13, 2012 4.501 4.501 4.452 4.452 489 -0.04(-0.82%)
Apr 12, 2012 4.476 4.538 4.476 4.489 489 +0.01(+0.14%)
Apr 11, 2012 4.789 4.789 4.409 4.483 4,464 -0.39(-8.04%)
Apr 10, 2012 4.856 4.875 4.856 4.875 653 +0.28(+5.99%)
Apr 04, 2012 4.807 4.599 4.599 4.599 7,185 -0.29(-5.89%)
Apr 03, 2012 4.887 4.887 4.881 4.887 743 +0.07(+1.40%)
Apr 02, 2012 4.709 4.868 4.642 4.819 10,256 +0.22(+4.77%)
Mar 30, 2012 4.599 4.600 4.599 4.600 6,466 +0.13(+2.90%)
Mar 29, 2012 4.532 4.532 4.470 4.470 326 +0.04(+0.83%)
Mar 28, 2012 4.532 4.752 4.434 4.434 1,461 -0.10(-2.16%)
Mar 27, 2012 4.416 4.556 4.415 4.532 2,575 -0.20(-4.15%)
Mar 26, 2012 4.807 4.832 4.642 4.728 1,923 -0.08(-1.66%)
Mar 22, 2012 4.593 4.807 4.807 4.807 3,429 +0.33(+7.39%)
Mar 19, 2012 4.470 4.476 4.476 4.476 1,306 -0.05(-1.08%)
Mar 16, 2012 4.525 4.525 4.525 4.525 326 -0.09(-1.99%)
Mar 15, 2012 4.556 4.715 4.556 4.617 3,483 +0.06(+1.34%)
Mar 14, 2012 4.611 4.899 4.452 4.556 5,225 -0.20(-4.25%)
Mar 13, 2012 4.507 4.758 4.507 4.758 10,155 +0.21(+4.72%)
Mar 12, 2012 4.471 4.544 4.471 4.544 933 +0.05(+1.08%)
Mar 09, 2012 4.507 4.562 4.495 4.495 2,459 -0.03(-0.67%)
Mar 08, 2012 4.538 4.623 4.495 4.526 15,854 -0.03(-0.67%)
Mar 07, 2012 4.556 4.775 4.532 4.556 4,302 +0.00(+0.00%)
Mar 01, 2012 4.830 4.556 4.556 4.556 1,643 -0.02(-0.53%)
Feb 29, 2012 4.629 4.951 4.568 4.580 4,244 -0.18(-3.71%)
Feb 27, 2012 4.757 4.757 4.757 4.757 328 +0.19(+4.27%)
Feb 24, 2012 4.580 4.726 4.471 4.562 5,433 -0.30(-6.25%)
Feb 23, 2012 4.866 4.866 4.866 4.866 591 +0.00(+0.00%)
Feb 22, 2012 4.775 4.872 4.599 4.866 7,069 -0.01(-0.12%)
Feb 16, 2012 4.440 4.872 4.872 4.872 2,630 +0.15(+3.22%)
Feb 15, 2012 4.678 4.720 4.678 4.720 328 +0.05(+1.04%)
Feb 14, 2012 4.574 4.738 4.477 4.672 2,638 +0.20(+4.49%)
Feb 13, 2012 4.398 4.495 4.398 4.471 6,531 +0.05(+1.24%)
Feb 10, 2012 4.404 4.416 4.404 4.416 332 -0.14(-3.07%)
Feb 09, 2012 4.513 4.574 4.380 4.556 4,603 +0.08(+1.80%)
Feb 08, 2012 4.349 4.476 4.349 4.476 2,465 +0.19(+4.37%)
Feb 07, 2012 4.465 4.465 4.288 4.288 1,129 -0.18(-3.95%)
Feb 06, 2012 4.465 4.465 4.465 4.465 657 +0.06(+1.38%)
Feb 03, 2012 4.173 4.410 4.173 4.404 7,853 +0.39(+9.70%)
Feb 02, 2012 4.015 4.015 4.015 4.015 197 +0.00(+0.00%)
Feb 01, 2012 4.185 4.185 3.954 4.015 1,643 +0.05(+1.23%)
Jan 31, 2012 3.960 3.966 3.954 3.966 1,237 -0.10(-2.40%)
Jan 30, 2012 3.710 4.185 3.710 4.063 1,315 +0.11(+2.77%)
Jan 26, 2012 3.954 3.954 3.954 3.954 0 -0.06(-1.38%)
Jan 25, 2012 3.710 4.106 3.710 4.009 3,781 +0.27(+7.35%)
Jan 23, 2012 3.723 3.735 3.735 3.735 2,465 -0.07(-1.76%)
Jan 20, 2012 3.863 3.954 3.741 3.802 7,480 -0.09(-2.19%)
Jan 17, 2012 3.887 3.887 3.887 3.887 493 -0.07(-1.69%)
Jan 13, 2012 3.954 3.954 3.954 3.954 164 -0.04(-1.07%)
Jan 12, 2012 3.996 3.996 3.996 3.996 164 +0.00(+0.00%)
Jan 11, 2012 3.856 4.141 3.856 3.996 5,916 +0.32(+8.59%)
Jan 10, 2012 3.771 3.771 3.625 3.680 4,977 -0.05(-1.47%)
Jan 06, 2012 3.814 3.735 3.735 3.735 821 -0.07(-1.92%)
Jan 05, 2012 3.710 3.808 3.710 3.808 493 -0.07(-1.88%)
Jan 04, 2012 3.881 3.881 3.881 3.881 269 +0.20(+5.45%)
Dec 30, 2011 3.498 3.680 3.498 3.680 1,149 +0.18(+5.22%)
Dec 29, 2011 3.704 3.704 3.346 3.498 26,519 -0.04(-1.20%)
Dec 28, 2011 3.753 3.753 3.540 3.540 17,342 -0.10(-2.84%)
Dec 27, 2011 3.510 3.686 3.498 3.644 2,465 +0.15(+4.17%)
Dec 23, 2011 3.550 3.668 3.498 3.498 3,475 -0.10(-2.87%)
Dec 21, 2011 3.577 3.704 3.577 3.601 3,437 +0.02(+0.53%)
Dec 20, 2011 3.753 3.753 3.498 3.582 6,575 +0.08(+2.42%)
Dec 19, 2011 3.528 3.577 3.498 3.498 3,989 -0.03(-0.86%)
Dec 16, 2011 3.546 3.558 3.498 3.528 5,425 -0.02(-0.68%)
Dec 15, 2011 3.546 3.619 3.461 3.552 3,409 +0.00(+0.08%)
Dec 14, 2011 3.546 3.589 3.498 3.550 1,019 -0.01(-0.25%)
Dec 13, 2011 3.546 3.558 3.546 3.558 568 +0.06(+1.74%)
Dec 12, 2011 3.552 3.558 3.498 3.498 4,722 +0.00(+0.00%)
Dec 09, 2011 3.504 3.504 3.498 3.498 829 +0.00(+0.00%)
Dec 08, 2011 3.733 3.739 3.498 3.498 7,027 -0.36(-9.37%)
Dec 07, 2011 3.859 3.859 3.859 3.859 829 +0.00(+0.00%)
Dec 06, 2011 3.739 3.859 3.739 3.859 1,658 -0.05(-1.39%)
Dec 05, 2011 3.618 4.161 3.618 3.914 6,153 +0.30(+8.17%)
Dec 02, 2011 3.618 3.618 3.618 3.618 1,863 +0.00(+0.00%)
Dec 01, 2011 3.618 3.618 3.576 3.618 2,162 +0.06(+1.69%)
Nov 30, 2011 3.558 3.558 3.558 3.558 1,936 -0.01(-0.17%)
Nov 29, 2011 3.564 3.564 3.564 3.564 165 -0.17(-4.68%)
Nov 25, 2011 3.721 3.739 3.739 3.739 1,658 +0.12(+3.34%)
Nov 23, 2011 3.618 3.618 3.618 3.618 497 -0.00(-0.13%)
Nov 22, 2011 3.588 3.623 3.558 3.623 1,774 -0.14(-3.72%)
Nov 18, 2011 3.739 3.763 3.763 3.763 829 +0.02(+0.48%)
Nov 17, 2011 3.769 3.769 3.745 3.745 331 -0.04(-1.11%)
Nov 16, 2011 3.769 3.787 3.769 3.787 1,245 +0.14(+3.80%)
Nov 14, 2011 3.703 3.648 3.648 3.648 331 -0.02(-0.50%)
Nov 11, 2011 3.576 3.727 3.558 3.667 3,648 +0.05(+1.34%)
Nov 10, 2011 3.859 3.980 3.467 3.618 10,027 -0.30(-7.69%)
Nov 09, 2011 3.853 4.137 3.853 3.920 616 -0.16(-3.85%)
Nov 08, 2011 3.757 4.077 3.751 4.077 1,205 +0.28(+7.30%)
Nov 07, 2011 3.419 3.817 3.419 3.799 9,483 +0.18(+5.00%)
Nov 04, 2011 3.528 3.618 3.528 3.618 663 -0.11(-2.94%)
Nov 03, 2011 3.407 3.763 3.407 3.728 2,321 +0.19(+5.32%)
Nov 01, 2011 3.437 3.540 3.540 3.540 4,809 +0.13(+3.89%)
Oct 31, 2011 3.618 3.618 3.407 3.407 8,825 +0.00(+0.00%)
Oct 28, 2011 3.377 3.407 3.377 3.407 930 -0.08(-2.25%)
Oct 27, 2011 3.552 3.588 3.486 3.486 1,102 +0.15(+4.52%)
Oct 26, 2011 3.323 3.582 3.323 3.335 5,391 +0.02(+0.55%)
Oct 25, 2011 4.191 4.191 3.317 3.317 34,926 -0.48(-12.56%)
Oct 24, 2011 3.902 3.902 3.793 3.793 1,116 +0.05(+1.45%)
Oct 21, 2011 3.739 3.739 3.691 3.739 1,160 +0.06(+1.64%)
Oct 20, 2011 3.835 3.835 3.660 3.679 10,778 -0.02(-0.44%)
Oct 19, 2011 3.715 3.739 3.660 3.695 5,473 +0.04(+1.11%)
Oct 18, 2011 3.938 3.938 3.588 3.654 2,329 -0.18(-4.72%)
Oct 17, 2011 3.787 3.980 3.787 3.835 1,379 +0.01(+0.16%)
Oct 14, 2011 4.034 4.191 3.691 3.829 3,150 -0.06(-1.55%)
Oct 13, 2011 3.829 3.920 3.769 3.890 1,658 +0.00(+0.00%)
Oct 12, 2011 4.070 4.070 3.890 3.890 5,941 -0.27(-6.52%)
Oct 07, 2011 4.221 4.161 4.161 4.161 4,643 -0.03(-0.72%)
Oct 06, 2011 4.263 4.318 4.191 4.191 6,133 -0.08(-1.84%)
Oct 05, 2011 4.306 4.312 4.221 4.269 1,658 -0.01(-0.28%)
Oct 04, 2011 4.330 4.887 4.282 4.282 4,872 -0.05(-1.25%)
Oct 03, 2011 4.233 4.420 4.233 4.336 8,404 -0.04(-0.83%)
Sep 30, 2011 4.070 4.643 4.058 4.372 9,574 +0.24(+5.84%)
Sep 29, 2011 4.191 4.191 4.131 4.131 497 -0.06(-1.44%)
Sep 28, 2011 4.161 4.251 4.131 4.191 1,719 +0.14(+3.58%)
Sep 27, 2011 4.643 4.740 4.046 4.046 20,340 -0.64(-13.64%)
Sep 26, 2011 4.312 4.686 4.221 4.686 12,145 +0.17(+3.81%)
Sep 23, 2011 4.788 4.788 4.514 4.514 782 +0.05(+1.01%)
Sep 22, 2011 4.740 4.740 4.468 4.468 4,011 -0.07(-1.59%)
Sep 21, 2011 4.366 4.637 4.366 4.541 26,738 +0.22(+5.17%)
Sep 20, 2011 4.951 4.951 4.276 4.318 6,735 -0.65(-13.11%)
Sep 19, 2011 4.969 4.969 4.969 4.969 2,504 +0.17(+3.65%)
Sep 16, 2011 4.276 4.794 4.276 4.794 346 +0.52(+12.29%)
Sep 15, 2011 4.257 4.282 4.251 4.269 782 -0.06(-1.39%)
Sep 14, 2011 4.269 4.330 4.239 4.330 829 +0.06(+1.41%)
Sep 13, 2011 3.914 4.384 3.914 4.269 1,537 -0.13(-2.88%)
Sep 12, 2011 4.342 4.552 4.061 4.396 2,671 +0.05(+1.24%)
Sep 09, 2011 4.396 4.696 4.342 4.342 4,174 -0.08(-1.76%)
Sep 07, 2011 4.420 4.420 4.420 4.420 0 +0.07(+1.65%)
Sep 06, 2011 4.348 4.348 4.348 4.348 2,621 -0.26(-5.59%)
Sep 02, 2011 4.606 4.732 4.606 4.606 1,168 -0.35(-7.13%)
Sep 01, 2011 4.959 4.959 4.959 4.959 166 +0.16(+3.24%)
Aug 31, 2011 4.875 4.875 4.791 4.803 1,335 -0.04(-0.87%)
Aug 30, 2011 4.887 4.887 4.845 4.845 1,001 +0.05(+1.12%)
Aug 29, 2011 4.977 4.977 4.791 4.791 3,868 -0.10(-2.08%)
Aug 26, 2011 4.908 4.908 4.791 4.893 2,050 +0.38(+8.36%)
Aug 24, 2011 4.516 4.516 4.516 4.516 0 -0.02(-0.53%)
Aug 23, 2011 4.492 4.648 4.264 4.540 3,840 +0.09(+2.02%)
Aug 22, 2011 4.480 4.480 4.450 4.450 606 +0.26(+6.14%)
Aug 19, 2011 4.193 4.193 4.193 4.193 500 -0.01(-0.28%)
Aug 18, 2011 4.192 4.204 4.192 4.204 1,063 -0.02(-0.57%)
Aug 17, 2011 4.228 4.228 4.228 4.228 500 +0.03(+0.71%)
Aug 15, 2011 4.198 4.198 4.198 4.198 333 +0.01(+0.29%)
Aug 12, 2011 4.198 4.198 4.186 4.186 1,335 +0.01(+0.29%)
Aug 11, 2011 3.743 4.175 3.743 4.175 2,003 +0.56(+15.40%)
Aug 10, 2011 3.893 4.103 3.474 3.618 10,804 -0.33(-8.35%)
Aug 09, 2011 3.953 3.977 3.947 3.947 5,974 -0.12(-2.84%)
Aug 08, 2011 4.193 4.193 3.961 4.062 2,170 -0.14(-3.38%)
Aug 04, 2011 4.204 4.204 4.204 4.204 0 -0.03(-0.78%)
Aug 01, 2011 4.198 4.237 4.237 4.237 2,671 +0.25(+6.39%)
Jul 29, 2011 4.426 4.426 3.623 3.983 19,359 -0.46(-10.38%)
Jul 28, 2011 4.803 4.803 4.444 4.444 12,564 -0.11(-2.50%)
Jul 27, 2011 4.726 4.966 4.558 4.558 110,080 -0.12(-2.56%)
Jul 26, 2011 4.791 4.791 4.678 4.678 717 -0.10(-2.01%)
Jul 25, 2011 4.732 4.821 4.732 4.773 1,669 +0.05(+1.14%)
Jul 22, 2011 4.720 4.803 4.720 4.720 667 -0.02(-0.38%)
Jul 21, 2011 4.845 4.845 4.708 4.738 1,312 -0.01(-0.25%)
Jul 20, 2011 4.971 4.971 4.720 4.749 41,669 -0.01(-0.13%)
Jul 19, 2011 4.732 4.755 4.708 4.755 834 -0.02(-0.50%)
Jul 18, 2011 4.827 4.959 4.779 4.779 2,601 -0.15(-3.04%)
Jul 15, 2011 4.923 4.929 4.773 4.929 1,472 +0.04(+0.86%)
Jul 13, 2011 4.851 4.887 4.887 4.887 1,168 +0.13(+2.77%)
Jul 12, 2011 4.779 4.875 4.755 4.755 6,187 -0.09(-1.85%)
Jul 11, 2011 4.959 5.001 4.744 4.845 10,368 -0.12(-2.41%)
Jul 08, 2011 4.989 4.989 4.953 4.965 1,501 -0.07(-1.31%)
Jul 07, 2011 4.863 5.031 4.797 5.031 4,245 +0.16(+3.32%)
Jul 06, 2011 4.995 4.995 4.863 4.869 834 -0.10(-2.05%)
Jul 05, 2011 5.031 5.091 4.917 4.971 7,234 -0.07(-1.31%)
Jul 01, 2011 4.630 5.037 4.582 5.037 54,252 +0.45(+9.72%)
Jun 30, 2011 4.582 4.606 4.558 4.591 42,905 +0.01(+0.20%)
Jun 29, 2011 4.582 4.582 4.582 4.582 333 +0.00(+0.00%)
Jun 28, 2011 4.606 4.612 4.582 4.582 2,838 +0.06(+1.32%)
Jun 27, 2011 4.534 4.534 4.522 4.522 1,168 -0.09(-1.95%)
Jun 24, 2011 4.558 4.612 4.558 4.612 554 +0.04(+0.92%)
Jun 23, 2011 4.564 4.582 4.564 4.570 500 +0.00(+0.00%)
Jun 21, 2011 4.474 4.570 4.570 4.570 11,186 +0.15(+3.39%)
Jun 20, 2011 4.432 4.492 4.402 4.420 11,220 -0.16(-3.53%)
Jun 17, 2011 4.510 4.594 4.402 4.582 17,710 +0.07(+1.61%)
Jun 16, 2011 4.576 4.576 4.504 4.509 3,477 -0.07(-1.58%)
Jun 15, 2011 4.678 4.755 4.546 4.582 7,770 +0.03(+0.66%)
Jun 14, 2011 4.612 4.612 4.366 4.552 2,658 +0.17(+3.83%)
Jun 13, 2011 4.809 4.818 4.384 4.384 21,765 -0.48(-9.85%)
Jun 10, 2011 4.881 4.923 4.857 4.863 2,183 -0.04(-0.85%)
Jun 09, 2011 4.774 4.941 4.774 4.905 2,351 +0.05(+1.10%)
Jun 06, 2011 4.988 4.851 4.851 4.851 6,215 +0.08(+1.75%)
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.