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 )

19.88 +0.10 (+0.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Aug 31, 2009 6.023 6.034 5.977 5.977 893 +0.20(+3.50%)
Aug 28, 2009 5.775 5.775 5.775 5.775 405 -0.06(-0.99%)
Aug 27, 2009 5.832 5.832 5.832 5.832 173 +0.06(+1.00%)
Aug 25, 2009 5.775 5.775 5.775 5.775 3,463 -0.12(-1.96%)
Aug 24, 2009 6.034 6.034 5.890 5.890 7,565 -0.14(-2.39%)
Aug 18, 2009 6.006 6.034 6.006 6.034 682 +0.12(+1.95%)
Aug 14, 2009 5.916 5.919 5.916 5.919 346 +0.00(+0.00%)
Aug 13, 2009 5.919 5.919 5.919 5.919 3,356 +0.06(+0.99%)
Aug 12, 2009 5.861 5.861 5.861 5.861 173 -0.09(-1.46%)
Aug 07, 2009 5.861 5.948 5.948 5.948 346 +0.09(+1.48%)
Aug 06, 2009 5.861 5.861 5.861 5.861 720 -0.05(-0.78%)
Aug 05, 2009 5.832 5.907 5.832 5.907 519 +0.06(+1.09%)
Aug 04, 2009 5.838 5.896 5.838 5.844 3,808 -0.16(-2.69%)
Aug 03, 2009 6.006 6.006 6.006 6.006 871 +0.23(+3.90%)
Jul 30, 2009 5.780 5.780 5.780 5.780 519 +0.00(+0.00%)
Jul 29, 2009 5.832 5.832 5.780 5.780 602 -0.11(-1.86%)
Jul 28, 2009 5.890 5.890 5.890 5.890 1,558 -0.12(-1.92%)
Jul 27, 2009 6.006 6.006 6.006 6.006 1,385 +0.00(+0.00%)
Jul 23, 2009 6.006 6.006 6.006 6.006 0 +0.09(+1.46%)
Jul 20, 2009 6.006 5.919 5.919 5.919 1,212 +0.03(+0.49%)
Jul 17, 2009 5.832 5.890 5.832 5.890 1,523 +0.12(+2.00%)
Jul 16, 2009 5.775 5.775 5.775 5.775 173 +0.00(+0.00%)
Jul 15, 2009 5.847 5.847 5.775 5.775 5,939 -0.14(-2.44%)
Jul 14, 2009 5.919 5.919 5.919 5.919 173 +0.14(+2.50%)
Jul 13, 2009 5.775 5.775 5.775 5.775 173 -0.23(-3.85%)
Jul 10, 2009 5.809 6.006 5.775 6.006 3,290 +0.20(+3.48%)
Jul 08, 2009 5.803 5.803 5.803 5.803 0 -0.23(-3.74%)
Jul 07, 2009 5.977 6.029 5.977 6.029 346 -0.01(-0.19%)
Jul 06, 2009 6.011 6.040 6.011 6.040 1,414 -0.14(-2.24%)
Jul 02, 2009 6.179 6.179 6.179 6.179 3,863 +0.00(+0.00%)
Jul 01, 2009 5.931 6.179 5.931 6.179 3,439 +0.46(+8.08%)
Jun 29, 2009 5.717 5.717 5.717 5.717 173 -0.20(-3.41%)
Jun 26, 2009 5.919 5.919 5.897 5.919 940 +0.17(+3.02%)
Jun 25, 2009 5.746 5.746 5.746 5.746 1,731 -0.03(-0.50%)
Jun 24, 2009 5.775 5.775 5.775 5.775 529 +0.00(+0.00%)
Jun 23, 2009 5.919 5.919 5.775 5.775 2,105 -0.14(-2.30%)
Jun 22, 2009 5.775 5.910 5.775 5.910 346 +0.14(+2.35%)
Jun 19, 2009 5.775 5.775 5.775 5.775 2,943 -0.07(-1.19%)
Jun 18, 2009 5.855 5.855 5.844 5.844 519 -0.08(-1.27%)
Jun 17, 2009 5.919 5.919 5.919 5.919 692 -0.14(-2.38%)
Jun 16, 2009 6.237 6.237 6.063 6.063 1,385 +0.06(+0.96%)
Jun 15, 2009 5.809 6.208 5.809 6.006 8,594 -0.40(-6.31%)
Jun 12, 2009 6.427 6.433 6.410 6.410 3,030 +0.00(+0.00%)
Jun 11, 2009 6.410 6.410 6.410 6.410 173 +0.24(+3.91%)
Jun 09, 2009 6.169 6.169 6.169 6.169 0 +0.62(+11.10%)
Jun 08, 2009 5.553 5.553 5.553 5.553 540 -0.06(-0.99%)
Jun 05, 2009 5.553 5.664 5.552 5.608 5,402 +0.06(+1.00%)
Jun 04, 2009 5.553 5.553 5.547 5.553 1,900 +0.22(+4.17%)
Jun 03, 2009 6.108 6.108 5.330 5.330 360 -0.22(-4.00%)
Jun 02, 2009 6.108 6.108 5.553 5.553 3,692 -0.56(-9.09%)
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.