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

Hawthorn Bancshares (NQ: HWBK )

19.75 -0.03 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 28, 2010 6.966 6.966 6.966 6.966 343 -0.17(-2.45%)
May 27, 2010 6.966 7.141 6.966 7.141 2,401 +0.00(+0.00%)
May 26, 2010 7.141 7.141 6.984 7.141 1,286 +0.09(+1.24%)
May 25, 2010 6.978 7.083 6.978 7.054 3,087 +0.06(+0.86%)
May 24, 2010 6.975 7.071 6.975 6.994 4,367 +0.06(+0.82%)
May 21, 2010 6.919 6.937 6.760 6.937 871 +0.06(+0.93%)
May 20, 2010 6.902 6.902 6.704 6.873 4,974 -0.05(-0.67%)
May 19, 2010 6.762 6.943 6.762 6.919 3,400 +0.09(+1.37%)
May 18, 2010 7.071 7.071 6.826 6.826 8,011 -0.01(-0.17%)
May 17, 2010 6.995 6.995 6.838 6.838 5,146 -0.16(-2.33%)
May 13, 2010 7.001 7.001 7.001 7.001 0 -0.07(-0.99%)
May 12, 2010 7.322 7.479 7.071 7.071 20,636 -0.27(-3.73%)
May 11, 2010 7.217 7.345 7.182 7.345 48,499 -0.03(-0.47%)
May 10, 2010 7.724 7.724 7.287 7.380 8,227 +0.26(+3.69%)
May 07, 2010 7.467 7.473 7.118 7.118 4,907 -0.29(-3.93%)
May 06, 2010 7.357 7.648 7.357 7.409 8,295 -0.08(-1.09%)
May 05, 2010 7.625 7.695 7.287 7.491 23,036 +0.03(+0.39%)
May 04, 2010 7.462 7.491 7.287 7.462 10,524 +0.01(+0.16%)
May 03, 2010 7.631 7.724 7.450 7.450 5,561 -0.24(-3.11%)
Apr 30, 2010 7.639 7.689 7.639 7.689 476 -0.01(-0.09%)
Apr 29, 2010 7.695 7.779 7.695 7.696 540 -0.09(-1.11%)
Apr 28, 2010 7.636 7.782 7.636 7.782 2,916 +0.03(+0.45%)
Apr 27, 2010 7.619 7.747 7.619 7.747 885 -0.13(-1.63%)
Apr 26, 2010 7.671 8.004 7.666 7.876 6,470 +0.24(+3.13%)
Apr 23, 2010 7.590 7.811 7.579 7.636 3,199 -0.17(-2.24%)
Apr 21, 2010 7.811 7.811 7.811 7.811 0 +0.06(+0.75%)
Apr 20, 2010 7.753 7.753 7.747 7.753 686 +0.00(+0.00%)
Apr 19, 2010 7.648 7.806 7.432 7.753 5,041 +0.05(+0.64%)
Apr 15, 2010 7.704 7.704 7.704 7.704 0 -0.02(-0.26%)
Apr 14, 2010 7.730 7.730 7.666 7.724 2,058 +0.02(+0.30%)
Apr 13, 2010 7.578 7.800 7.561 7.701 7,551 +0.12(+1.62%)
Apr 12, 2010 7.561 7.578 7.561 7.578 1,543 +0.12(+1.56%)
Apr 09, 2010 7.467 7.467 7.462 7.462 1,693 +0.00(+0.00%)
Apr 08, 2010 7.438 7.462 7.438 7.462 1,715 +0.00(+0.00%)
Apr 07, 2010 7.310 7.462 7.310 7.462 3,430 +0.07(+0.95%)
Apr 05, 2010 7.392 7.392 7.392 7.392 0 +0.40(+5.67%)
Apr 01, 2010 6.989 6.995 6.995 6.995 8,920 +0.18(+2.65%)
Mar 31, 2010 7.147 7.147 6.815 6.815 2,401 -0.21(-2.99%)
Mar 30, 2010 7.170 7.170 6.931 7.024 3,189 -0.15(-2.03%)
Mar 29, 2010 7.001 7.170 6.850 7.170 6,089 +0.06(+0.82%)
Mar 26, 2010 7.112 7.112 7.112 7.112 171 +0.14(+2.01%)
Mar 24, 2010 6.972 6.972 6.972 6.972 0 -0.08(-1.16%)
Mar 23, 2010 7.258 7.258 7.054 7.054 813 +0.04(+0.59%)
Mar 17, 2010 7.013 7.013 7.013 7.013 0 -0.24(-3.37%)
Mar 15, 2010 7.258 7.258 7.258 7.258 0 +0.20(+2.89%)
Mar 12, 2010 7.007 7.054 6.995 7.054 643 -0.34(-4.57%)
Mar 11, 2010 7.129 7.578 6.995 7.392 5,189 +0.52(+7.54%)
Mar 10, 2010 6.936 6.942 6.873 6.873 2,991 -0.19(-2.74%)
Mar 09, 2010 7.072 7.072 7.067 7.067 438 +0.08(+1.12%)
Mar 08, 2010 6.988 6.988 6.988 6.988 283 +0.06(+0.83%)
Mar 05, 2010 6.818 6.931 6.815 6.931 5,021 +0.09(+1.35%)
Mar 03, 2010 6.561 6.838 6.838 6.838 1,904 -0.08(-1.17%)
Mar 02, 2010 6.815 7.413 6.549 6.919 16,866 -0.03(-0.42%)
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.