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 (%)
Jul 31, 2014 8.881 8.909 8.644 8.895 840 -0.14(-1.55%)
Jul 30, 2014 8.708 9.037 8.687 9.035 2,273 +0.28(+3.15%)
Jul 29, 2014 8.665 8.895 8.665 8.759 6,164 -0.39(-4.24%)
Jul 24, 2014 8.967 9.146 9.146 9.146 271 +0.04(+0.39%)
Jul 23, 2014 9.110 9.110 9.110 9.110 2,788 +0.14(+1.60%)
Jul 22, 2014 8.967 8.967 8.967 8.967 1,048 -0.09(-1.03%)
Jul 21, 2014 8.974 9.110 8.967 9.060 20,917 +0.09(+1.04%)
Jul 18, 2014 8.924 8.967 8.873 8.967 9,179 +0.22(+2.46%)
Jul 17, 2014 8.644 8.823 8.608 8.751 11,322 -0.18(-2.01%)
Jul 15, 2014 9.038 8.931 8.931 8.931 2 +0.02(+0.24%)
Jul 14, 2014 8.909 9.002 8.723 8.909 2,541 +0.01(+0.08%)
Jul 11, 2014 8.920 8.924 8.787 8.902 3,624 +0.14(+1.55%)
Jul 10, 2014 8.608 8.766 8.601 8.766 2,201 +0.09(+0.99%)
Jul 09, 2014 8.651 8.687 8.651 8.680 1,077 +0.07(+0.83%)
Jul 08, 2014 8.608 8.608 8.536 8.608 1,685 +0.00(+0.00%)
Jul 07, 2014 9.146 9.146 8.608 8.608 6,892 -0.22(-2.48%)
Jul 03, 2014 8.838 8.827 8.827 8.827 4,321 -0.29(-3.19%)
Jul 02, 2014 9.110 9.117 9.110 9.117 996 -0.09(-1.01%)
Jul 01, 2014 9.207 9.211 9.173 9.211 4,176 +0.23(+2.56%)
Jun 30, 2014 8.902 9.196 8.902 8.981 2,077 -0.25(-2.72%)
Jun 27, 2014 9.232 9.232 9.232 9.232 535 -0.04(-0.38%)
Jun 26, 2014 8.941 9.267 8.941 9.267 907 +0.12(+1.33%)
Jun 25, 2014 8.931 9.146 8.931 9.146 3,066 +0.04(+0.39%)
Jun 24, 2014 9.110 9.110 9.110 9.110 246 -0.14(-1.47%)
Jun 23, 2014 9.246 9.246 9.246 9.246 1,339 +0.00(+0.00%)
Jun 20, 2014 9.289 9.289 9.146 9.246 10,564 -0.08(-0.85%)
Jun 18, 2014 9.325 9.325 9.325 9.325 59 +0.13(+1.40%)
Jun 17, 2014 9.325 9.325 9.196 9.196 1,750 -0.14(-1.46%)
Jun 16, 2014 9.433 9.469 9.332 9.332 1,023 -0.06(-0.69%)
Jun 13, 2014 9.397 9.397 9.397 9.397 436 -0.19(-2.02%)
Jun 11, 2014 9.397 9.591 9.591 9.591 92 +0.20(+2.12%)
Jun 09, 2014 9.392 9.392 9.392 9.392 138 +0.14(+1.54%)
Jun 06, 2014 9.277 9.277 9.250 9.250 582 +0.06(+0.67%)
Jun 04, 2014 9.188 9.188 9.188 9.188 0 -0.05(-0.59%)
Jun 03, 2014 9.374 9.374 9.229 9.243 4,253 +0.04(+0.45%)
Jun 02, 2014 9.380 9.415 9.174 9.202 2,776 -0.15(-1.63%)
May 30, 2014 9.329 9.354 9.329 9.354 873 -0.08(-0.86%)
May 28, 2014 9.442 9.435 9.435 9.435 7,421 +0.10(+1.05%)
May 27, 2014 9.429 9.449 9.337 9.337 1,279 -0.11(-1.16%)
May 22, 2014 9.449 9.447 9.447 9.447 145 +0.24(+2.59%)
May 21, 2014 9.209 9.222 9.209 9.209 1,412 -0.12(-1.31%)
May 20, 2014 9.209 9.449 9.209 9.331 874 +0.15(+1.64%)
May 19, 2014 9.113 9.181 9.112 9.181 2,722 +0.07(+0.75%)
May 16, 2014 9.216 9.216 9.112 9.112 7,338 -0.10(-1.04%)
May 15, 2014 9.119 9.209 9.119 9.209 1,072 +0.08(+0.90%)
May 14, 2014 9.140 9.147 9.126 9.126 832 -0.01(-0.08%)
May 13, 2014 9.243 9.243 9.126 9.133 2,836 -0.14(-1.56%)
May 12, 2014 9.209 9.539 9.112 9.277 32,103 +0.12(+1.28%)
May 09, 2014 9.161 9.161 9.161 9.161 291 +0.03(+0.30%)
May 07, 2014 9.181 9.133 9.133 9.133 2,473 -0.25(-2.64%)
May 05, 2014 9.380 9.380 9.380 9.380 582 +0.19(+2.02%)
May 02, 2014 9.195 9.195 9.195 9.195 145 +0.10(+1.06%)
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.