Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Hawthorn Bancshares (NQ: HWBK )

19.64 -0.08 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 29, 2009 6.248 6.248 5.884 5.920 6,221 -0.46(-7.22%)
May 28, 2009 6.381 6.381 6.378 6.381 3,601 +0.13(+2.13%)
May 27, 2009 5.870 6.248 5.870 6.248 1,962 +0.38(+6.53%)
May 26, 2009 5.803 5.864 5.803 5.864 2,340 +0.05(+0.86%)
May 22, 2009 5.692 5.814 5.692 5.814 720 +0.12(+2.15%)
May 21, 2009 6.109 6.214 5.659 5.692 7,845 -0.52(-8.44%)
May 20, 2009 6.220 6.220 6.217 6.217 360 +0.01(+0.09%)
May 19, 2009 6.211 6.211 6.211 6.211 180 +0.10(+1.68%)
May 15, 2009 6.114 6.109 6.109 6.109 3,241 -0.29(-4.51%)
May 13, 2009 6.142 6.397 6.397 6.397 5,582 -0.21(-3.19%)
May 12, 2009 6.609 6.609 6.609 6.609 180 -0.01(-0.17%)
May 11, 2009 6.620 6.620 6.620 6.620 360 +0.51(+8.36%)
May 08, 2009 6.109 6.109 6.109 6.109 360 -0.14(-2.22%)
May 07, 2009 6.303 6.303 6.248 6.248 4,681 -0.03(-0.44%)
May 06, 2009 6.664 6.664 6.275 6.275 1,609 -0.28(-4.24%)
May 05, 2009 6.553 6.553 6.553 6.553 180 -0.14(-2.07%)
May 01, 2009 6.658 6.692 6.692 6.692 540 +0.03(+0.50%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.