Skip to main content
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 (%)
May 29, 2015 9.957 9.964 9.957 9.964 566 +0.06(+0.59%)
May 28, 2015 9.979 9.979 9.906 9.906 620 -0.07(-0.65%)
May 27, 2015 10.08 10.08 10.01 9.971 1,103 -0.06(-0.58%)
May 26, 2015 10.04 10.09 10.02 10.03 1,558 -0.07(-0.65%)
May 22, 2015 10.08 10.09 10.09 10.09 965 +0.05(+0.51%)
May 21, 2015 10.09 10.09 10.04 10.04 8,217 -0.04(-0.43%)
May 20, 2015 10.10 10.10 10.07 10.09 3,890 -0.07(-0.64%)
May 19, 2015 10.12 10.15 10.04 10.15 8,163 -0.08(-0.78%)
May 18, 2015 10.14 10.77 9.986 10.23 28,969 +0.28(+2.84%)
May 15, 2015 9.892 10.08 9.892 9.950 1,930 +0.09(+0.88%)
May 14, 2015 10.13 10.13 9.855 9.863 805 -0.16(-1.59%)
May 13, 2015 9.839 10.02 9.827 10.02 1,378 +0.05(+0.51%)
May 12, 2015 9.971 9.971 9.971 9.971 290 +0.09(+0.95%)
May 11, 2015 9.877 9.877 9.877 9.877 137 -0.15(-1.45%)
May 08, 2015 9.797 10.02 9.797 10.02 919 +0.16(+1.62%)
May 07, 2015 9.899 9.899 9.826 9.863 3,596 -0.04(-0.44%)
May 06, 2015 9.921 9.921 9.906 9.906 2,021 -0.03(-0.29%)
May 05, 2015 9.899 9.971 9.899 9.935 3,589 -0.22(-2.14%)
May 04, 2015 10.04 10.15 10.04 10.15 5,179 +0.09(+0.86%)
May 01, 2015 10.07 10.07 10.05 10.07 3,273 -0.09(-0.86%)
Apr 30, 2015 10.15 10.15 10.14 10.15 2,330 +0.00(+0.00%)
Apr 29, 2015 10.15 10.15 10.15 10.15 193 +0.07(+0.72%)
Apr 27, 2015 10.08 10.08 10.08 10.08 55 +0.21(+2.13%)
Apr 23, 2015 9.834 9.870 9.870 9.870 100 -0.09(-0.95%)
Apr 22, 2015 10.07 10.07 9.935 9.964 7,014 +0.21(+2.17%)
Apr 21, 2015 9.761 9.761 9.752 9.752 335 -0.25(-2.48%)
Apr 20, 2015 9.826 10.00 9.819 10.00 816 +0.18(+1.85%)
Apr 17, 2015 9.935 9.935 9.819 9.819 2,144 +0.01(+0.15%)
Apr 13, 2015 9.739 9.805 9.805 9.805 689 -0.01(-0.15%)
Apr 07, 2015 9.935 9.819 9.819 9.819 2,068 -0.01(-0.15%)
Apr 06, 2015 10.01 10.01 9.805 9.834 6,077 -0.21(-2.09%)
Apr 02, 2015 10.04 10.04 10.04 10.04 10,480 -0.11(-1.07%)
Apr 01, 2015 9.863 10.15 9.790 10.15 10,910 +0.44(+4.55%)
Mar 31, 2015 9.710 9.710 9.710 9.710 2,631 +0.00(+0.00%)
Mar 30, 2015 9.725 10.01 9.710 9.710 3,081 +0.00(+0.00%)
Mar 27, 2015 9.768 9.790 9.710 9.710 4,914 -0.07(-0.74%)
Mar 26, 2015 9.783 9.783 9.783 9.783 521 -0.01(-0.07%)
Mar 25, 2015 9.870 9.935 9.572 9.790 31,721 +0.01(+0.15%)
Mar 24, 2015 10.01 10.08 9.718 9.776 56,925 -0.30(-2.95%)
Mar 23, 2015 9.993 10.08 9.427 10.07 3,221 +0.07(+0.65%)
Mar 20, 2015 9.391 10.51 9.072 10.01 95,328 +0.67(+7.23%)
Mar 19, 2015 9.253 9.551 9.065 9.333 21,895 -0.48(-4.88%)
Mar 18, 2015 9.442 9.812 9.194 9.812 11,188 +0.22(+2.34%)
Mar 17, 2015 9.507 9.609 9.427 9.587 20,576 +0.09(+0.99%)
Mar 16, 2015 9.805 10.03 9.290 9.493 12,720 -0.42(-4.24%)
Mar 13, 2015 9.913 9.913 9.913 9.913 772 -0.17(-1.65%)
Mar 12, 2015 10.08 10.08 10.03 10.08 2,978 +0.18(+1.83%)
Mar 11, 2015 9.848 10.62 9.848 9.899 2,206 -0.03(-0.29%)
Mar 10, 2015 9.957 9.971 9.899 9.928 1,107 +0.07(+0.66%)
Mar 09, 2015 10.04 10.42 9.754 9.863 5,414 -0.13(-1.30%)
Mar 06, 2015 9.993 9.993 9.993 9.993 553 -0.07(-0.65%)
Mar 05, 2015 10.15 10.21 9.754 10.06 28,342 +0.02(+0.22%)
Mar 04, 2015 10.06 10.23 9.921 10.04 41,302 -0.25(-2.46%)
Mar 03, 2015 10.08 10.04 10.04 10.29 3,075 +0.25(+2.45%)
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.