Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

24.93 -0.29 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 6.293 6.293 5.927 5.963 6,176 -0.46(-7.22%)
May 28, 2009 6.428 6.428 6.425 6.428 3,575 +0.13(+2.13%)
May 27, 2009 5.913 6.293 5.913 6.293 1,948 +0.39(+6.53%)
May 26, 2009 5.846 5.907 5.846 5.907 2,323 +0.05(+0.86%)
May 22, 2009 5.734 5.857 5.734 5.857 715 +0.12(+2.15%)
May 21, 2009 6.154 6.260 5.700 5.734 7,788 -0.53(-8.44%)
May 20, 2009 6.265 6.265 6.263 6.263 357 +0.01(+0.09%)
May 19, 2009 6.257 6.257 6.257 6.257 178 +0.10(+1.68%)
May 15, 2009 6.159 6.154 6.154 6.154 3,217 -0.29(-4.51%)
May 13, 2009 6.187 6.444 6.444 6.444 5,541 -0.21(-3.19%)
May 12, 2009 6.657 6.657 6.657 6.657 178 -0.01(-0.17%)
May 11, 2009 6.668 6.668 6.668 6.668 357 +0.51(+8.36%)
May 08, 2009 6.154 6.154 6.154 6.154 357 -0.14(-2.22%)
May 07, 2009 6.349 6.349 6.293 6.293 4,647 -0.03(-0.44%)
May 06, 2009 6.713 6.713 6.321 6.321 1,598 -0.28(-4.24%)
May 05, 2009 6.601 6.601 6.601 6.601 178 -0.14(-2.07%)
May 01, 2009 6.707 6.741 6.741 6.741 536 +0.03(+0.50%)
Apr 30, 2009 6.707 6.707 6.707 6.707 493 +0.00(+0.00%)
Apr 29, 2009 6.875 6.875 6.707 6.707 357 +0.00(+0.00%)
Apr 28, 2009 6.713 6.713 6.707 6.707 1,787 -0.01(-0.08%)
Apr 27, 2009 6.769 6.842 6.713 6.713 3,471 -0.14(-2.04%)
Apr 22, 2009 6.853 6.853 6.853 6.853 0 +0.03(+0.41%)
Apr 21, 2009 6.456 6.825 6.456 6.825 715 +0.11(+1.71%)
Apr 20, 2009 6.710 6.710 6.710 6.710 178 +0.08(+1.22%)
Apr 17, 2009 6.629 6.629 6.433 6.629 893 -0.04(-0.59%)
Apr 16, 2009 6.696 6.696 6.668 6.668 357 -0.04(-0.67%)
Apr 14, 2009 6.713 6.713 6.713 6.713 357 +0.20(+3.00%)
Apr 13, 2009 6.461 6.517 6.249 6.517 3,575 -0.07(-1.02%)
Apr 09, 2009 7.429 7.429 6.579 6.584 11,261 -0.66(-9.11%)
Apr 07, 2009 7.244 7.244 7.244 7.244 357 +0.37(+5.46%)
Apr 06, 2009 7.216 7.272 6.870 6.870 570 -0.14(-2.00%)
Apr 03, 2009 7.552 7.552 6.965 7.009 2,323 +0.37(+5.65%)
Apr 02, 2009 6.361 6.993 6.361 6.635 12,527 +0.67(+11.26%)
Apr 01, 2009 6.847 7.345 5.963 5.963 13,977 -0.61(-9.28%)
Mar 31, 2009 6.573 6.573 6.573 6.573 178 +0.44(+7.21%)
Mar 30, 2009 6.679 6.679 6.126 6.131 3,396 +0.12(+1.95%)
Mar 26, 2009 6.014 6.014 5.745 6.014 2,974 +0.41(+7.39%)
Mar 25, 2009 6.086 6.086 5.600 5.600 647 -0.49(-8.01%)
Mar 23, 2009 6.088 6.088 6.088 6.088 0 +0.50(+8.93%)
Mar 20, 2009 6.154 6.154 5.589 5.589 20,199 -0.57(-9.18%)
Mar 19, 2009 6.142 6.154 6.142 6.154 625 +0.01(+0.18%)
Mar 18, 2009 6.148 7.300 6.142 6.142 1,773 +0.00(+0.00%)
Mar 17, 2009 6.461 7.832 6.142 6.142 12,071 -0.22(-3.51%)
Mar 16, 2009 6.271 6.366 6.265 6.366 1,296 +0.21(+3.45%)
Mar 13, 2009 6.154 6.154 6.154 6.154 536 +0.00(+0.00%)
Mar 12, 2009 6.154 6.154 6.154 6.154 536 +0.04(+0.73%)
Mar 11, 2009 5.879 6.109 5.879 6.109 364 +0.55(+9.85%)
Mar 10, 2009 5.500 5.561 5.500 5.561 2,633 +0.28(+5.21%)
Mar 09, 2009 5.506 5.561 5.285 5.285 6,643 -0.22(-4.00%)
Mar 06, 2009 5.643 5.643 5.506 5.506 7,381 +0.00(+0.00%)
Mar 05, 2009 5.506 5.530 5.506 5.506 4,177 -0.05(-0.89%)
Mar 04, 2009 5.555 5.555 5.555 5.555 363 +0.10(+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.