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

Hawthorn Bancshares (NQ: HWBK )

19.82 +0.07 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 6.965 6.965 6.965 6.965 343 -0.17(-2.45%)
May 27, 2010 6.965 7.140 6.965 7.140 2,401 +0.00(+0.00%)
May 26, 2010 7.140 7.140 6.983 7.140 1,286 +0.09(+1.24%)
May 25, 2010 6.977 7.082 6.977 7.053 3,088 +0.06(+0.86%)
May 24, 2010 6.974 7.070 6.974 6.993 4,368 +0.06(+0.82%)
May 21, 2010 6.918 6.936 6.759 6.936 871 +0.06(+0.93%)
May 20, 2010 6.901 6.901 6.703 6.872 4,975 -0.05(-0.67%)
May 19, 2010 6.761 6.942 6.761 6.918 3,400 +0.09(+1.37%)
May 18, 2010 7.070 7.070 6.825 6.825 8,012 -0.01(-0.17%)
May 17, 2010 6.994 6.994 6.837 6.837 5,147 -0.16(-2.33%)
May 13, 2010 7.000 7.000 7.000 7.000 0 -0.07(-0.99%)
May 12, 2010 7.321 7.478 7.070 7.070 20,640 -0.27(-3.73%)
May 11, 2010 7.216 7.344 7.181 7.344 48,506 -0.03(-0.47%)
May 10, 2010 7.723 7.723 7.286 7.379 8,228 +0.26(+3.69%)
May 07, 2010 7.466 7.472 7.117 7.117 4,908 -0.29(-3.93%)
May 06, 2010 7.356 7.647 7.356 7.408 8,297 -0.08(-1.09%)
May 05, 2010 7.624 7.694 7.286 7.490 23,040 +0.03(+0.39%)
May 04, 2010 7.460 7.490 7.286 7.460 10,525 +0.01(+0.16%)
May 03, 2010 7.629 7.723 7.449 7.449 5,562 -0.24(-3.11%)
Apr 30, 2010 7.638 7.688 7.638 7.688 476 -0.01(-0.09%)
Apr 29, 2010 7.694 7.778 7.694 7.694 540 -0.09(-1.11%)
Apr 28, 2010 7.635 7.781 7.635 7.781 2,916 +0.03(+0.45%)
Apr 27, 2010 7.618 7.746 7.618 7.746 885 -0.13(-1.63%)
Apr 26, 2010 7.670 8.003 7.664 7.874 6,471 +0.24(+3.13%)
Apr 23, 2010 7.589 7.810 7.577 7.635 3,199 -0.17(-2.24%)
Apr 21, 2010 7.810 7.810 7.810 7.810 0 +0.06(+0.75%)
Apr 20, 2010 7.752 7.752 7.746 7.752 686 +0.00(+0.00%)
Apr 19, 2010 7.647 7.804 7.431 7.752 5,042 +0.05(+0.64%)
Apr 15, 2010 7.702 7.702 7.702 7.702 0 -0.02(-0.26%)
Apr 14, 2010 7.729 7.729 7.664 7.723 2,058 +0.02(+0.30%)
Apr 13, 2010 7.577 7.799 7.560 7.699 7,552 +0.12(+1.62%)
Apr 12, 2010 7.560 7.577 7.560 7.577 1,544 +0.12(+1.56%)
Apr 09, 2010 7.466 7.466 7.460 7.460 1,693 +0.00(+0.00%)
Apr 08, 2010 7.437 7.460 7.437 7.460 1,715 +0.00(+0.00%)
Apr 07, 2010 7.309 7.460 7.309 7.460 3,431 +0.07(+0.95%)
Apr 05, 2010 7.391 7.391 7.391 7.391 0 +0.40(+5.67%)
Apr 01, 2010 6.988 6.994 6.994 6.994 8,921 +0.18(+2.65%)
Mar 31, 2010 7.146 7.146 6.814 6.814 2,401 -0.21(-2.99%)
Mar 30, 2010 7.169 7.169 6.930 7.023 3,189 -0.15(-2.03%)
Mar 29, 2010 7.000 7.169 6.848 7.169 6,090 +0.06(+0.82%)
Mar 26, 2010 7.111 7.111 7.111 7.111 171 +0.14(+2.01%)
Mar 24, 2010 6.971 6.971 6.971 6.971 0 -0.08(-1.16%)
Mar 23, 2010 7.256 7.256 7.053 7.053 813 +0.04(+0.59%)
Mar 17, 2010 7.012 7.012 7.012 7.012 0 -0.24(-3.37%)
Mar 15, 2010 7.256 7.256 7.256 7.256 0 +0.20(+2.89%)
Mar 12, 2010 7.006 7.052 6.994 7.052 643 -0.34(-4.57%)
Mar 11, 2010 7.128 7.577 6.994 7.391 5,190 +0.52(+7.54%)
Mar 10, 2010 6.935 6.941 6.872 6.872 2,992 -0.19(-2.74%)
Mar 09, 2010 7.071 7.071 7.066 7.066 438 +0.08(+1.12%)
Mar 08, 2010 6.987 6.987 6.987 6.987 284 +0.06(+0.83%)
Mar 05, 2010 6.817 6.930 6.814 6.930 5,021 +0.09(+1.35%)
Mar 03, 2010 6.560 6.837 6.837 6.837 1,904 -0.08(-1.17%)
Mar 02, 2010 6.814 7.412 6.548 6.918 16,868 -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.