Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.67 -0.02 (-0.10%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 17, 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 (%)
Nov 30, 2009 5.521 5.775 5.521 5.775 1,731 -0.06(-0.99%)
Nov 27, 2009 5.832 5.832 5.832 5.832 346 +0.02(+0.30%)
Nov 25, 2009 5.526 5.873 5.526 5.815 1,371 -0.18(-2.99%)
Nov 24, 2009 5.844 6.029 5.838 5.994 2,251 +0.55(+10.02%)
Nov 23, 2009 5.832 5.884 5.448 5.448 2,266 -0.34(-5.84%)
Nov 19, 2009 5.786 5.786 5.786 5.786 0 -0.10(-1.76%)
Nov 18, 2009 5.890 5.890 5.890 5.890 1,423 -0.14(-2.39%)
Nov 17, 2009 5.919 6.034 5.890 6.034 2,564 +0.25(+4.40%)
Nov 16, 2009 5.780 5.780 5.780 5.780 173 +0.01(+0.10%)
Nov 13, 2009 5.775 5.775 5.775 5.775 173 +0.00(+0.00%)
Nov 12, 2009 5.775 5.775 5.775 5.775 173 +0.00(+0.00%)
Nov 11, 2009 5.515 5.775 5.515 5.775 2,597 +0.22(+3.95%)
Nov 10, 2009 5.555 5.555 5.555 5.555 173 -0.02(-0.41%)
Nov 09, 2009 5.486 5.659 5.486 5.578 4,826 +0.09(+1.68%)
Nov 06, 2009 5.422 5.645 5.342 5.486 4,571 -0.12(-2.06%)
Nov 05, 2009 5.411 5.601 5.411 5.601 2,431 -0.03(-0.51%)
Nov 04, 2009 5.630 5.630 5.630 5.630 1,731 +0.14(+2.63%)
Nov 03, 2009 5.544 5.544 5.486 5.486 2,201 -0.06(-1.14%)
Nov 02, 2009 5.653 5.775 5.549 5.549 1,257 -0.12(-2.04%)
Oct 29, 2009 5.665 5.665 5.665 5.665 0 +0.11(+1.98%)
Oct 28, 2009 5.633 5.633 5.555 5.555 1,167 -0.16(-2.83%)
Oct 26, 2009 5.717 5.717 5.717 5.717 0 -0.06(-1.00%)
Oct 23, 2009 5.777 5.777 5.775 5.775 346 +0.01(+0.10%)
Oct 22, 2009 5.584 5.769 5.584 5.769 5,423 +0.06(+1.01%)
Oct 21, 2009 5.557 5.775 5.557 5.711 8,701 +0.17(+3.02%)
Oct 20, 2009 5.544 5.544 5.544 5.544 1,014 +0.05(+0.95%)
Oct 19, 2009 5.492 5.492 5.492 5.492 173 -0.05(-0.94%)
Oct 16, 2009 5.561 5.561 5.544 5.544 5,685 +0.05(+0.84%)
Oct 15, 2009 5.503 5.515 5.486 5.497 1,904 +0.06(+1.17%)
Oct 14, 2009 5.752 5.752 5.434 5.434 2,691 -0.57(-9.52%)
Oct 12, 2009 5.994 6.006 6.006 6.006 1,385 +0.10(+1.65%)
Oct 09, 2009 5.890 5.920 5.890 5.908 1,769 -0.12(-1.96%)
Oct 07, 2009 6.026 6.026 6.026 6.026 0 +0.00(+0.06%)
Oct 06, 2009 5.780 6.022 5.780 6.022 346 -0.01(-0.21%)
Oct 02, 2009 6.034 6.034 6.034 6.034 0 +0.20(+3.47%)
Oct 01, 2009 5.630 5.832 5.630 5.832 3,745 +0.20(+3.59%)
Sep 30, 2009 5.630 5.630 5.417 5.630 1,558 +0.00(+0.00%)
Sep 29, 2009 5.630 5.630 5.630 5.630 173 +0.29(+5.41%)
Sep 28, 2009 4.770 5.717 4.770 5.342 10,842 -0.29(-5.13%)
Sep 25, 2009 5.630 5.630 5.630 5.630 1,631 -0.09(-1.52%)
Sep 24, 2009 5.763 5.775 5.717 5.717 1,884 -0.11(-1.88%)
Sep 22, 2009 5.977 5.827 5.827 5.827 1,558 -0.08(-1.37%)
Sep 21, 2009 5.890 5.907 5.630 5.907 2,078 -0.10(-1.63%)
Sep 16, 2009 5.798 6.006 6.006 6.006 519 +0.21(+3.59%)
Sep 15, 2009 5.567 5.890 5.567 5.798 1,572 -0.01(-0.10%)
Sep 14, 2009 5.798 5.803 5.798 5.803 519 +0.03(+0.50%)
Sep 11, 2009 5.775 5.796 5.775 5.775 2,798 +0.00(+0.00%)
Sep 10, 2009 5.775 5.775 5.775 5.775 180 +0.00(+0.00%)
Sep 09, 2009 5.775 5.775 5.775 5.775 346 -0.03(-0.50%)
Sep 08, 2009 5.803 5.803 5.803 5.803 346 +0.00(+0.00%)
Sep 04, 2009 5.803 5.803 5.803 5.803 173 +0.03(+0.50%)
Sep 03, 2009 5.775 5.775 5.775 5.775 526 -0.14(-2.44%)
Sep 02, 2009 5.803 5.919 5.803 5.919 955 -0.06(-0.97%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.