Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hawthorn Bancshares, Inc. - Common Stock (NQ: HWBK )

32.75 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	32.87	33.17	32.67	32.75	24,962	+0.15(+0.46%)
Feb 03, 2025	32.41	33.12	32.33	32.60	5,039	-0.10(-0.31%)
Jan 31, 2025	32.05	33.40	32.05	32.70	10,459	+0.00(+0.00%)
Jan 30, 2025	33.60	33.60	32.70	32.70	5,391	-0.09(-0.27%)
Jan 29, 2025	32.73	32.96	32.67	32.79	3,237	+0.27(+0.83%)
Jan 28, 2025	33.49	33.55	32.52	32.52	6,186	-0.56(-1.71%)
Jan 27, 2025	32.25	33.09	32.00	33.09	11,537	+0.79(+2.43%)
Jan 24, 2025	32.00	32.85	31.85	32.30	17,358	+0.11(+0.34%)
Jan 23, 2025	31.88	33.25	31.80	32.19	17,015	+0.58(+1.83%)
Jan 22, 2025	31.66	32.27	31.61	31.61	7,250	+0.32(+1.02%)
Jan 21, 2025	29.20	31.77	29.20	31.29	13,040	+1.74(+5.89%)
Jan 17, 2025	28.66	29.96	28.61	29.55	9,598	+0.34(+1.16%)
Jan 16, 2025	28.88	29.21	28.88	29.21	2,381	+0.71(+2.49%)
Jan 15, 2025	28.93	29.20	28.50	28.50	3,136	+0.15(+0.53%)
Jan 14, 2025	29.75	30.02	28.35	28.35	6,736	-1.48(-4.96%)
Jan 13, 2025	30.77	30.81	29.83	29.83	7,102	-1.17(-3.77%)
Jan 10, 2025	31.46	31.47	31.00	31.00	6,950	-0.15(-0.48%)
Jan 08, 2025	31.50	31.85	31.12	31.15	8,575	-0.75(-2.35%)
Jan 07, 2025	31.31	32.35	30.52	31.90	20,210	+0.30(+0.95%)
Jan 06, 2025	29.32	31.60	29.32	31.60	9,811	+2.14(+7.26%)
Jan 03, 2025	29.75	29.75	29.14	29.46	3,739	-0.42(-1.41%)
Jan 02, 2025	29.04	30.22	28.31	29.88	12,431	+1.53(+5.40%)
Dec 31, 2024				28.35	0	+0.10(+0.35%)
Dec 30, 2024	28.06	28.77	27.80	28.25	4,022	-0.05(-0.18%)
Dec 27, 2024	29.02	29.02	28.30	28.30	2,215	-0.29(-1.01%)
Dec 26, 2024	27.10	29.12	27.10	28.59	8,142	+0.09(+0.32%)
Dec 24, 2024	28.56	28.56	28.39	28.50	1,830	+0.05(+0.18%)
Dec 23, 2024	28.82	28.96	28.45	28.45	5,640	-1.50(-5.01%)
Dec 20, 2024	29.60	30.02	29.27	29.95	7,409	+0.25(+0.84%)
Dec 19, 2024	29.51	30.20	29.06	29.70	11,074	-0.01(-0.03%)
Dec 18, 2024	31.59	31.82	29.71	29.71	6,712	-1.97(-6.22%)
Dec 17, 2024	31.14	31.73	31.14	31.68	3,055	+0.21(+0.67%)
Dec 16, 2024	31.71	31.83	30.95	31.47	8,555	-0.13(-0.41%)
Dec 13, 2024	31.73	31.78	31.25	31.60	2,339	-0.02(-0.06%)
Dec 12, 2024	30.32	31.79	30.03	31.62	14,358	+1.05(+3.45%)
Dec 11, 2024	30.81	31.46	30.57	30.57	10,114	-0.15(-0.49%)
Dec 10, 2024	31.91	31.91	30.46	30.72	26,236	-1.13(-3.56%)
Dec 09, 2024	31.90	32.19	31.63	31.85	9,358	+0.03(+0.09%)
Dec 06, 2024	31.71	32.24	31.53	31.82	5,682	+0.17(+0.53%)
Dec 05, 2024	31.96	32.30	31.11	31.65	20,118	-0.16(-0.50%)
Dec 04, 2024	31.68	32.06	31.32	31.81	17,324	-0.13(-0.40%)
Dec 03, 2024	30.42	32.21	30.42	31.94	4,552	+0.67(+2.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Hawthorn Bancshares, Inc. - Common Stock (NQ: HWBK )

Historical Prices