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 )

19.78 +0.09 (+0.46%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Apr 30, 2009 6.659 6.659 6.659 6.659 496 +0.00(+0.00%)
Apr 29, 2009 6.825 6.825 6.659 6.659 360 +0.00(+0.00%)
Apr 28, 2009 6.664 6.664 6.659 6.659 1,800 -0.01(-0.08%)
Apr 27, 2009 6.720 6.792 6.664 6.664 3,496 -0.14(-2.04%)
Apr 22, 2009 6.803 6.803 6.803 6.803 0 +0.03(+0.41%)
Apr 21, 2009 6.409 6.775 6.409 6.775 720 +0.11(+1.71%)
Apr 20, 2009 6.661 6.661 6.661 6.661 180 +0.08(+1.22%)
Apr 17, 2009 6.581 6.581 6.386 6.581 900 -0.04(-0.59%)
Apr 16, 2009 6.647 6.647 6.620 6.620 360 -0.04(-0.67%)
Apr 14, 2009 6.664 6.664 6.664 6.664 360 +0.19(+3.00%)
Apr 13, 2009 6.414 6.470 6.203 6.470 3,601 -0.07(-1.02%)
Apr 09, 2009 7.375 7.375 6.531 6.536 11,344 -0.66(-9.11%)
Apr 07, 2009 7.192 7.192 7.192 7.192 360 +0.37(+5.46%)
Apr 06, 2009 7.164 7.219 6.820 6.820 574 -0.14(-2.00%)
Apr 03, 2009 7.497 7.497 6.914 6.958 2,340 +0.37(+5.65%)
Apr 02, 2009 6.314 6.942 6.314 6.586 12,619 +0.67(+11.26%)
Apr 01, 2009 6.797 7.292 5.920 5.920 14,079 -0.61(-9.28%)
Mar 31, 2009 6.525 6.525 6.525 6.525 180 +0.44(+7.21%)
Mar 30, 2009 6.631 6.631 6.081 6.087 3,421 +0.12(+1.95%)
Mar 26, 2009 5.970 5.970 5.703 5.970 2,996 +0.41(+7.39%)
Mar 25, 2009 6.042 6.042 5.559 5.559 651 -0.48(-8.01%)
Mar 23, 2009 6.043 6.043 6.043 6.043 0 +0.50(+8.93%)
Mar 20, 2009 6.109 6.109 5.548 5.548 20,347 -0.56(-9.18%)
Mar 19, 2009 6.098 6.109 6.098 6.109 630 +0.01(+0.18%)
Mar 18, 2009 6.103 7.247 6.098 6.098 1,786 +0.00(+0.00%)
Mar 17, 2009 6.414 7.775 6.098 6.098 12,160 -0.22(-3.51%)
Mar 16, 2009 6.225 6.320 6.220 6.320 1,305 +0.21(+3.45%)
Mar 13, 2009 6.109 6.109 6.109 6.109 540 +0.00(+0.00%)
Mar 12, 2009 6.109 6.109 6.109 6.109 540 +0.04(+0.73%)
Mar 11, 2009 5.837 6.064 5.837 6.064 367 +0.46(+8.12%)
Mar 10, 2009 5.548 5.609 5.548 5.609 2,611 +0.28(+5.21%)
Mar 09, 2009 5.553 5.609 5.331 5.331 6,586 -0.22(-4.00%)
Mar 06, 2009 5.692 5.692 5.553 5.553 7,318 +0.00(+0.00%)
Mar 05, 2009 5.553 5.578 5.553 5.553 4,141 -0.05(-0.89%)
Mar 04, 2009 5.603 5.603 5.603 5.603 360 +0.11(+1.92%)
Mar 02, 2009 5.831 5.831 5.442 5.498 6,853 -0.23(-4.07%)
Feb 27, 2009 5.831 5.831 5.731 5.731 4,168 -0.10(-1.71%)
Feb 26, 2009 6.020 6.025 5.831 5.831 1,130 -0.19(-3.23%)
Feb 25, 2009 6.298 6.298 6.025 6.025 4,141 -0.27(-4.32%)
Feb 24, 2009 6.075 6.414 6.075 6.298 5,762 +0.24(+4.04%)
Feb 23, 2009 6.614 6.614 6.053 6.053 11,304 -0.17(-2.68%)
Feb 20, 2009 6.581 6.581 6.220 6.220 540 +0.17(+2.75%)
Feb 19, 2009 6.109 6.109 6.053 6.053 4,321 -0.42(-6.52%)
Feb 18, 2009 6.942 6.942 6.109 6.475 11,524 -0.52(-7.46%)
Feb 17, 2009 7.247 7.247 6.964 6.997 4,125 -0.50(-6.67%)
Feb 13, 2009 7.175 7.497 7.175 7.497 1,802 +0.32(+4.49%)
Feb 12, 2009 7.175 7.608 7.175 7.175 2,935 -0.45(-5.91%)
Feb 11, 2009 7.497 7.626 7.497 7.626 3,907 -0.02(-0.31%)
Feb 10, 2009 7.636 7.686 7.636 7.650 540 -0.04(-0.47%)
Feb 09, 2009 7.741 7.786 7.686 7.686 2,839 -0.06(-0.72%)
Feb 06, 2009 7.802 7.802 7.736 7.741 6,302 -0.45(-5.49%)
Feb 04, 2009 8.352 8.191 8.191 8.191 6,842 -0.15(-1.80%)
Feb 03, 2009 8.569 8.569 8.341 8.341 1,080 -0.44(-5.06%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.