Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.828 4.970 4.828 4.893 2,855 -0.02(-0.36%)
May 23, 2011 4.988 4.988 4.899 4.911 4,031 -0.05(-1.08%)
May 20, 2011 4.953 4.964 4.953 4.964 1,204 +0.08(+1.58%)
May 19, 2011 4.887 4.887 4.887 4.887 167 -0.02(-0.48%)
May 18, 2011 4.947 4.947 4.911 4.911 1,007 +0.03(+0.57%)
May 17, 2011 4.822 4.883 4.822 4.883 821 +0.01(+0.29%)
May 16, 2011 4.994 4.994 4.792 4.869 1,994 +0.02(+0.37%)
May 12, 2011 4.851 4.851 4.851 4.851 0 -0.01(-0.31%)
May 11, 2011 4.845 4.911 4.845 4.866 663 -0.02(-0.43%)
May 09, 2011 4.839 4.887 4.887 4.887 1,175 -0.01(-0.24%)
May 06, 2011 4.834 4.982 4.834 4.899 4,166 +0.07(+1.35%)
May 05, 2011 4.822 4.845 4.822 4.834 2,274 -0.01(-0.12%)
May 04, 2011 4.834 4.911 4.822 4.839 7,223 -0.07(-1.45%)
May 03, 2011 5.000 5.000 4.822 4.911 2,855 +0.03(+0.61%)
May 02, 2011 4.881 4.905 4.881 4.881 503 +0.01(+0.29%)
Apr 29, 2011 4.822 4.911 4.822 4.867 1,716 +0.05(+0.94%)
Apr 28, 2011 4.941 5.012 4.822 4.822 11,851 -0.09(-1.82%)
Apr 27, 2011 4.828 4.911 4.792 4.911 5,802 +0.03(+0.61%)
Apr 26, 2011 5.036 5.036 4.822 4.881 6,702 -0.03(-0.61%)
Apr 25, 2011 4.923 5.054 4.911 4.911 1,936 -0.27(-5.17%)
Apr 21, 2011 5.125 5.179 4.905 5.179 4,965 +0.03(+0.58%)
Apr 20, 2011 5.149 5.149 5.149 5.149 839 -0.00(-0.00%)
Apr 19, 2011 5.149 5.149 5.149 5.149 839 -0.01(-0.12%)
Apr 14, 2011 5.155 5.155 5.155 5.155 0 -0.08(-1.59%)
Apr 13, 2011 5.232 5.238 5.232 5.238 11,013 +0.05(+1.03%)
Apr 12, 2011 5.161 5.268 5.161 5.185 1,847 +0.05(+1.04%)
Apr 11, 2011 5.488 5.488 5.131 5.131 1,007 -0.38(-6.81%)
Apr 07, 2011 5.506 5.506 5.506 5.506 0 +0.34(+6.57%)
Apr 06, 2011 5.274 5.292 5.143 5.167 5,135 -0.19(-3.55%)
Apr 05, 2011 5.337 5.357 5.337 5.357 1,196 -0.02(-0.32%)
Apr 04, 2011 5.375 5.375 5.375 5.375 2,177 -0.00(-0.01%)
Apr 01, 2011 5.339 5.375 5.339 5.375 2,202 +0.00(+0.00%)
Mar 31, 2011 5.375 5.375 5.375 5.375 1,679 -0.01(-0.11%)
Mar 30, 2011 5.447 5.447 5.381 5.381 2,630 -0.12(-2.27%)
Mar 29, 2011 5.488 5.506 5.469 5.506 1,359 +0.05(+0.98%)
Mar 28, 2011 5.500 5.506 5.453 5.453 2,535 +0.07(+1.33%)
Mar 25, 2011 5.381 5.381 5.381 5.381 453 -0.12(-2.27%)
Mar 24, 2011 5.447 5.506 5.435 5.506 4,031 +0.04(+0.76%)
Mar 23, 2011 5.399 5.500 5.399 5.464 2,363 +0.21(+4.08%)
Mar 22, 2011 5.250 5.250 5.250 5.250 403 -0.17(-3.08%)
Mar 18, 2011 5.417 5.417 5.417 5.417 0 +0.18(+3.41%)
Mar 17, 2011 5.238 5.238 5.238 5.238 873 -0.26(-4.76%)
Mar 16, 2011 5.500 5.506 5.220 5.500 4,282 +0.11(+2.10%)
Mar 14, 2011 5.387 5.387 5.387 5.387 0 +0.00(+0.00%)
Mar 11, 2011 5.238 5.387 5.238 5.387 2,015 +0.00(+0.00%)
Mar 09, 2011 5.387 5.387 5.387 5.387 337 +0.02(+0.44%)
Mar 08, 2011 5.440 5.476 5.363 5.363 4,391 -0.11(-1.95%)
Mar 07, 2011 5.470 5.470 5.458 5.470 1,371 +0.00(+0.00%)
Mar 04, 2011 5.440 5.470 5.440 5.470 1,418 +0.14(+2.67%)
Mar 02, 2011 5.328 5.328 5.328 5.328 0 -0.07(-1.32%)
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.