Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hawthorn Bancshares (NQ: HWBK )

19.64 UNCHANGED

Streaming Delayed Price Updated: 9:44 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	7.053	7.053	7.053	7.053	170	+0.09(+1.26%)
Jun 29, 2010	7.024	7.024	6.966	6.966	11,519	-0.18(-2.46%)
Jun 25, 2010	7.141	7.141	7.141	7.141	170	-0.03(-0.41%)
Jun 23, 2010	7.159	7.170	7.170	7.170	1,025	+0.03(+0.41%)
Jun 21, 2010	7.030	7.141	7.141	7.141	4,271	-0.03(-0.41%)
Jun 18, 2010	7.024	7.170	7.024	7.170	1,383	+0.15(+2.08%)
Jun 16, 2010	7.024	7.024	7.024	7.024	14,521	-0.14(-1.96%)
Jun 15, 2010	7.112	7.170	6.936	7.165	2,740	+0.14(+2.00%)
Jun 14, 2010	6.983	7.024	6.983	7.024	17,227	+0.13(+1.91%)
Jun 11, 2010	6.892	6.892	6.892	6.892	341	+0.04(+0.56%)
Jun 10, 2010	6.994	6.994	6.854	6.854	6,034	-0.14(-2.04%)
Jun 09, 2010	6.878	7.003	6.866	6.997	2,580	+0.00(+0.04%)
Jun 08, 2010	6.994	6.994	6.936	6.994	18,356	+0.01(+0.08%)
Jun 07, 2010	7.082	7.082	6.988	6.988	892	-0.03(-0.37%)
Jun 04, 2010	6.819	7.018	6.779	7.015	1,200	-0.06(-0.86%)
Jun 03, 2010	6.971	7.082	6.918	7.076	2,401	+0.00(+0.00%)
Jun 02, 2010	6.965	7.076	6.732	7.076	6,274	+0.09(+1.34%)
Jun 01, 2010	6.971	7.082	6.732	6.983	12,275	+0.02(+0.25%)
May 28, 2010	6.965	6.965	6.965	6.965	343	-0.17(-2.45%)
May 27, 2010	6.965	7.140	6.965	7.140	2,401	+0.00(+0.00%)
May 26, 2010	7.140	7.140	6.983	7.140	1,286	+0.09(+1.24%)
May 25, 2010	6.977	7.082	6.977	7.053	3,088	+0.06(+0.86%)
May 24, 2010	6.974	7.070	6.974	6.993	4,368	+0.06(+0.82%)
May 21, 2010	6.918	6.936	6.759	6.936	871	+0.06(+0.93%)
May 20, 2010	6.901	6.901	6.703	6.872	4,975	-0.05(-0.67%)
May 19, 2010	6.761	6.942	6.761	6.918	3,400	+0.09(+1.37%)
May 18, 2010	7.070	7.070	6.825	6.825	8,012	-0.01(-0.17%)
May 17, 2010	6.994	6.994	6.837	6.837	5,147	-0.16(-2.33%)
May 13, 2010	7.000	7.000	7.000	7.000	0	-0.07(-0.99%)
May 12, 2010	7.321	7.478	7.070	7.070	20,640	-0.27(-3.73%)
May 11, 2010	7.216	7.344	7.181	7.344	48,506	-0.03(-0.47%)
May 10, 2010	7.723	7.723	7.286	7.379	8,228	+0.26(+3.69%)
May 07, 2010	7.466	7.472	7.117	7.117	4,908	-0.29(-3.93%)
May 06, 2010	7.356	7.647	7.356	7.408	8,297	-0.08(-1.09%)
May 05, 2010	7.624	7.694	7.286	7.490	23,040	+0.03(+0.39%)
May 04, 2010	7.460	7.490	7.286	7.460	10,525	+0.01(+0.16%)
May 03, 2010	7.629	7.723	7.449	7.449	5,562	-0.24(-3.11%)
Apr 30, 2010	7.638	7.688	7.638	7.688	476	-0.01(-0.09%)
Apr 29, 2010	7.694	7.778	7.694	7.694	540	-0.09(-1.11%)
Apr 28, 2010	7.635	7.781	7.635	7.781	2,916	+0.03(+0.45%)
Apr 27, 2010	7.618	7.746	7.618	7.746	885	-0.13(-1.63%)
Apr 26, 2010	7.670	8.003	7.664	7.874	6,471	+0.24(+3.13%)
Apr 23, 2010	7.589	7.810	7.577	7.635	3,199	-0.17(-2.24%)
Apr 21, 2010	7.810	7.810	7.810	7.810	0	+0.06(+0.75%)
Apr 20, 2010	7.752	7.752	7.746	7.752	686	+0.00(+0.00%)
Apr 19, 2010	7.647	7.804	7.431	7.752	5,042	+0.05(+0.64%)
Apr 15, 2010	7.702	7.702	7.702	7.702	0	-0.02(-0.26%)
Apr 14, 2010	7.729	7.729	7.664	7.723	2,058	+0.02(+0.30%)
Apr 13, 2010	7.577	7.799	7.560	7.699	7,552	+0.12(+1.62%)
Apr 12, 2010	7.560	7.577	7.560	7.577	1,544	+0.12(+1.56%)
Apr 09, 2010	7.466	7.466	7.460	7.460	1,693	+0.00(+0.00%)
Apr 08, 2010	7.437	7.460	7.437	7.460	1,715	+0.00(+0.00%)
Apr 07, 2010	7.309	7.460	7.309	7.460	3,431	+0.07(+0.95%)
Apr 05, 2010	7.391	7.391	7.391	7.391	0	+0.40(+5.67%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Hawthorn Bancshares (NQ: HWBK )

Historical Prices