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, 2013 7.804 7.804 7.804 7.804 591 +0.25(+3.32%)
May 30, 2013 7.559 7.559 7.553 7.553 0 -0.09(-1.18%)
May 29, 2013 7.572 7.650 7.572 7.643 768 +0.00(+0.00%)
May 24, 2013 7.656 7.643 7.643 7.643 17,217 -0.16(-2.00%)
May 23, 2013 7.643 7.799 7.643 7.799 0 -0.01(-0.08%)
May 22, 2013 7.806 7.806 7.806 7.806 0 +0.11(+1.44%)
May 21, 2013 7.741 7.741 7.656 7.695 0 -0.03(-0.42%)
May 20, 2013 7.572 7.845 7.552 7.728 0 +0.14(+1.80%)
May 17, 2013 7.591 7.591 7.591 7.591 0 -0.38(-4.73%)
May 16, 2013 7.663 7.968 7.663 7.968 7,947 +0.31(+3.99%)
May 15, 2013 7.663 7.663 7.663 7.663 0 +0.07(+0.94%)
May 13, 2013 7.565 7.591 7.559 7.591 0 -0.08(-1.10%)
May 08, 2013 7.552 7.676 7.676 7.676 4,150 +0.08(+1.11%)
May 07, 2013 7.604 7.604 7.578 7.591 0 +0.02(+0.28%)
May 06, 2013 7.663 7.663 7.565 7.570 0 -0.15(-1.95%)
May 03, 2013 7.721 7.721 7.721 7.721 0 +0.09(+1.19%)
May 02, 2013 7.630 7.630 7.630 7.630 0 -0.06(-0.76%)
May 01, 2013 7.656 7.734 7.546 7.689 0 +0.01(+0.17%)
Apr 25, 2013 7.637 7.676 7.676 7.676 8,455 +0.01(+0.17%)
Apr 24, 2013 7.611 7.669 7.604 7.663 0 +0.00(+0.00%)
Apr 23, 2013 7.637 7.676 7.559 7.663 3,335 -0.01(-0.08%)
Apr 22, 2013 7.656 7.669 7.656 7.669 567 -0.01(-0.08%)
Apr 18, 2013 7.676 7.676 7.676 7.676 0 -0.05(-0.59%)
Apr 17, 2013 7.552 7.734 7.552 7.721 1,844 +0.18(+2.33%)
Apr 16, 2013 7.559 7.559 7.546 7.546 7,013 -0.08(-1.01%)
Apr 15, 2013 7.552 7.622 7.552 7.622 716 +0.05(+0.70%)
Apr 12, 2013 7.604 7.604 7.569 7.569 690 +0.01(+0.14%)
Apr 11, 2013 7.559 7.559 7.559 7.559 408 -0.02(-0.26%)
Apr 10, 2013 7.598 7.608 7.578 7.578 6,026 -0.06(-0.80%)
Apr 09, 2013 7.546 7.643 7.546 7.639 3,535 -0.09(-1.23%)
Apr 08, 2013 7.650 7.734 7.650 7.734 691 +0.12(+1.62%)
Apr 05, 2013 7.611 7.611 7.611 7.611 461 -0.07(-0.85%)
Apr 04, 2013 7.663 7.734 7.663 7.676 10,332 -0.07(-0.84%)
Apr 03, 2013 7.780 7.780 7.591 7.741 5,831 -0.05(-0.58%)
Apr 02, 2013 7.715 7.838 7.702 7.786 31,295 +0.16(+2.13%)
Apr 01, 2013 7.721 7.741 7.481 7.624 5,866 +0.13(+1.74%)
Mar 27, 2013 7.481 7.494 7.494 7.494 3,228 -0.01(-0.09%)
Mar 26, 2013 7.526 7.624 7.487 7.500 1,698 +0.05(+0.61%)
Mar 25, 2013 7.455 7.624 7.448 7.455 5,958 -0.03(-0.35%)
Mar 22, 2013 7.461 7.481 6.748 7.481 18,560 +0.07(+0.88%)
Mar 21, 2013 7.416 7.416 7.416 7.416 159 -0.07(-0.87%)
Mar 18, 2013 7.708 7.481 7.481 7.481 12,144 -0.10(-1.37%)
Mar 15, 2013 7.578 7.591 7.578 7.585 1,844 -0.06(-0.77%)
Mar 14, 2013 7.728 7.793 7.598 7.643 22,964 +0.16(+2.09%)
Mar 13, 2013 7.448 7.487 7.448 7.487 4,458 -0.10(-1.37%)
Mar 12, 2013 6.827 7.611 6.820 7.591 6,584 +0.82(+12.15%)
Mar 11, 2013 7.125 7.313 6.769 6.769 758 -0.36(-5.00%)
Mar 08, 2013 7.047 7.125 6.969 7.125 1,611 +0.06(+0.92%)
Mar 07, 2013 7.060 7.060 7.054 7.060 1,543 +0.00(+0.00%)
Mar 06, 2013 7.060 7.060 7.028 7.060 2,934 +0.01(+0.18%)
Mar 05, 2013 6.827 7.047 6.827 7.047 617 +0.22(+3.23%)
Mar 04, 2013 7.099 7.099 6.827 6.827 1,886 -0.01(-0.09%)
Mar 01, 2013 6.665 6.982 6.658 6.833 16,388 +0.10(+1.44%)
Feb 27, 2013 6.736 6.736 6.736 6.736 0 +0.03(+0.48%)
Feb 26, 2013 6.542 6.710 6.542 6.704 1,596 +0.36(+5.72%)
Feb 22, 2013 6.471 6.736 6.166 6.341 11,432 -0.15(-2.30%)
Feb 21, 2013 6.723 6.723 6.484 6.490 809 -0.27(-3.93%)
Feb 20, 2013 6.490 6.814 6.490 6.756 7,948 +0.27(+4.19%)
Feb 19, 2013 6.477 6.484 6.477 6.484 617 +0.01(+0.11%)
Feb 15, 2013 6.477 6.477 6.477 6.477 308 +0.00(+0.00%)
Feb 14, 2013 6.477 6.477 6.477 6.477 2,007 +0.12(+1.94%)
Feb 13, 2013 6.373 6.445 6.231 6.354 3,696 -0.02(-0.31%)
Feb 12, 2013 6.075 6.373 6.063 6.373 2,644 +0.06(+0.92%)
Feb 11, 2013 6.296 6.315 6.296 6.315 1,310 +0.00(+0.00%)
Feb 07, 2013 6.101 6.315 6.315 6.315 3,859 +0.25(+4.06%)
Feb 06, 2013 6.069 6.069 6.069 6.069 1,080 +0.08(+1.30%)
Feb 04, 2013 5.972 5.991 5.830 5.991 6,206 +0.26(+4.52%)
Feb 01, 2013 5.551 5.732 5.551 5.732 617 +0.19(+3.39%)
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%)
Nov 01, 2012 5.792 5.792 5.780 5.792 3,418 +0.00(+0.00%)
Oct 31, 2012 5.503 5.857 5.503 5.792 787 +0.00(+0.00%)
Oct 26, 2012 5.792 5.792 5.792 5.792 6,525 +0.00(+0.00%)
Oct 25, 2012 5.728 5.792 5.728 5.792 21,907 +0.06(+1.01%)
Oct 24, 2012 5.741 5.741 5.728 5.735 1,709 -0.01(-0.11%)
Oct 23, 2012 5.786 5.786 5.741 5.741 310 -0.08(-1.44%)
Oct 19, 2012 5.599 5.825 5.599 5.825 5,577 +0.10(+1.69%)
Oct 18, 2012 5.792 5.792 5.728 5.728 10,198 -0.12(-2.09%)
Oct 17, 2012 5.850 5.921 5.850 5.850 1,535 +0.19(+3.30%)
Oct 16, 2012 5.683 5.683 5.664 5.664 310 +0.01(+0.11%)
Oct 15, 2012 5.657 5.657 5.657 5.657 466 -0.04(-0.68%)
Oct 11, 2012 5.664 5.696 5.696 5.696 3,573 +0.13(+2.31%)
Oct 10, 2012 5.696 5.696 5.567 5.567 3,262 -0.19(-3.35%)
Oct 09, 2012 5.702 5.760 5.535 5.760 1,654 -0.08(-1.32%)
Oct 08, 2012 5.838 5.838 5.838 5.838 466 +0.09(+1.64%)
Oct 05, 2012 5.728 5.744 5.664 5.744 1,709 -0.05(-0.84%)
Oct 04, 2012 5.677 5.792 5.538 5.792 10,464 +0.13(+2.27%)
Oct 03, 2012 5.702 5.702 5.664 5.664 882 -0.01(-0.23%)
Oct 02, 2012 5.921 5.953 5.664 5.677 3,930 -0.02(-0.34%)
Oct 01, 2012 5.747 5.792 5.696 5.696 4,588 +0.01(+0.11%)
Sep 28, 2012 5.632 5.760 5.632 5.689 2,734 -0.09(-1.56%)
Sep 27, 2012 5.792 5.792 5.780 5.780 2,175 -0.01(-0.22%)
Sep 26, 2012 5.792 5.792 5.632 5.792 842 +0.00(+0.00%)
Sep 24, 2012 5.792 5.792 5.792 5.792 621 +0.03(+0.56%)
Sep 21, 2012 5.522 5.760 5.522 5.760 5,001 +0.08(+1.36%)
Sep 20, 2012 5.664 5.696 5.664 5.683 1,051 -0.08(-1.45%)
Sep 19, 2012 5.767 5.767 5.767 5.767 466 -0.06(-0.99%)
Sep 17, 2012 5.883 5.825 5.825 5.825 10,254 -0.01(-0.22%)
Sep 14, 2012 5.836 5.863 5.792 5.838 21,286 +0.01(+0.22%)
Sep 11, 2012 5.837 5.825 5.825 5.825 1,406 -0.02(-0.33%)
Sep 10, 2012 5.857 5.857 5.844 5.844 1,249 +0.10(+1.67%)
Sep 04, 2012 5.761 5.748 5.748 5.748 8,749 -0.01(-0.22%)
Aug 29, 2012 5.761 5.761 5.761 5.761 0 +0.00(+0.00%)
Aug 27, 2012 5.697 5.805 5.607 5.761 5,775 -0.06(-1.10%)
Aug 24, 2012 5.761 5.825 5.722 5.825 11,773 +0.22(+3.88%)
Aug 23, 2012 5.607 5.607 5.607 5.607 204 -0.08(-1.42%)
Aug 21, 2012 5.703 5.688 5.688 5.688 3,905 +0.02(+0.30%)
Aug 20, 2012 5.633 5.671 5.613 5.671 1,679 -0.19(-3.17%)
Aug 15, 2012 5.793 5.857 5.857 5.857 7,186 +0.06(+1.10%)
Aug 11, 2012 5.793 5.793 5.793 0 +0.00(+0.00%)
Aug 10, 2012 5.761 5.793 5.761 5.793 2,568 +0.03(+0.56%)
Aug 09, 2012 5.703 5.761 5.703 5.761 15,935 +0.00(+0.00%)
Aug 08, 2012 5.761 5.761 5.761 5.761 55,435 -0.01(-0.11%)
Aug 07, 2012 5.722 5.767 5.722 5.767 937 +0.01(+0.11%)
Aug 06, 2012 5.780 5.780 5.761 5.761 2,243 -0.22(-3.64%)
Aug 03, 2012 5.978 5.978 5.978 5.978 468 +0.22(+3.78%)
Aug 02, 2012 5.761 5.761 5.761 5.761 156 -0.24(-3.95%)
Aug 01, 2012 5.997 5.997 5.997 5.997 256 -0.04(-0.74%)
Jul 31, 2012 5.831 6.042 5.831 6.042 1,820 -0.03(-0.53%)
Jul 30, 2012 6.074 6.074 6.074 6.074 571 +0.47(+8.46%)
Jul 27, 2012 5.620 5.620 5.601 5.601 312 +0.03(+0.46%)
Jul 26, 2012 5.537 5.575 5.537 5.575 624 +0.10(+1.87%)
Jul 25, 2012 5.460 5.505 5.441 5.473 20,530 +0.01(+0.23%)
Jul 24, 2012 5.453 5.575 5.409 5.460 16,487 -0.37(-6.37%)
Jul 20, 2012 5.793 5.831 5.831 5.831 3,905 +0.03(+0.44%)
Jul 18, 2012 5.613 5.805 5.805 5.805 7,030 +0.04(+0.78%)
Jul 17, 2012 5.754 5.761 5.607 5.761 4,843 +0.06(+1.12%)
Jul 16, 2012 5.889 5.889 5.665 5.697 13,884 -0.22(-3.78%)
Jul 13, 2012 5.927 6.049 5.697 5.921 18,415 -0.03(-0.54%)
Jul 12, 2012 5.844 6.503 5.825 5.953 2,095 +0.00(+0.00%)
Jul 11, 2012 5.953 5.972 5.946 5.953 12,181 -0.01(-0.21%)
Jul 10, 2012 5.965 5.965 5.965 5.965 156 +0.00(+0.00%)
Jul 09, 2012 5.959 6.049 5.940 5.965 2,812 -0.01(-0.21%)
Jul 06, 2012 5.978 5.978 5.978 5.978 2,966 +0.08(+1.41%)
Jul 05, 2012 6.100 6.132 5.761 5.895 4,882 -0.07(-1.16%)
Jul 03, 2012 5.869 6.644 5.869 5.964 7,811 -0.05(-0.87%)
Jul 02, 2012 6.023 6.023 5.786 6.017 4,572 +0.11(+1.84%)
Jun 29, 2012 5.895 5.908 5.857 5.908 1,718 +0.08(+1.43%)
Jun 28, 2012 5.857 5.921 5.825 5.825 3,905 -0.06(-1.09%)
Jun 27, 2012 5.793 6.305 5.793 5.889 7,514 -0.03(-0.54%)
Jun 26, 2012 5.914 5.953 5.889 5.921 8,217 +0.11(+1.87%)
Jun 22, 2012 5.921 5.812 5.812 5.812 781 -0.08(-1.30%)
Jun 21, 2012 5.889 5.889 5.799 5.889 5,685 +0.00(+0.00%)
Jun 20, 2012 5.927 5.927 5.793 5.889 9,227 -0.04(-0.65%)
Jun 19, 2012 5.921 5.953 5.921 5.927 2,555 +0.01(+0.22%)
Jun 18, 2012 5.985 5.991 5.882 5.914 12,026 -0.47(-7.32%)
Jun 15, 2012 6.382 6.382 6.382 6.382 654 +0.30(+4.95%)
Jun 13, 2012 6.081 6.081 6.081 6.081 312 -0.04(-0.70%)
Jun 11, 2012 5.646 6.124 6.124 6.124 9,797 +0.17(+2.77%)
Jun 07, 2012 5.958 5.958 5.958 5.958 0 +0.42(+7.51%)
Jun 06, 2012 5.664 5.664 5.542 5.542 855 -0.06(-1.09%)
Jun 05, 2012 5.603 5.603 5.603 5.603 6,858 +0.00(+0.00%)
Jun 04, 2012 5.603 5.603 5.511 5.603 3,561 -0.52(-8.50%)
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.