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 24, 2011 4.828 4.971 4.828 4.894 2,855 -0.02(-0.36%)
May 23, 2011 4.989 4.989 4.900 4.912 4,031 -0.05(-1.08%)
May 20, 2011 4.953 4.965 4.953 4.965 1,204 +0.08(+1.58%)
May 19, 2011 4.888 4.888 4.888 4.888 167 -0.02(-0.48%)
May 18, 2011 4.947 4.947 4.912 4.912 1,007 +0.03(+0.57%)
May 17, 2011 4.822 4.884 4.822 4.884 821 +0.01(+0.29%)
May 16, 2011 4.995 4.995 4.793 4.870 1,993 +0.02(+0.37%)
May 12, 2011 4.852 4.852 4.852 4.852 0 -0.01(-0.31%)
May 11, 2011 4.846 4.912 4.846 4.867 663 -0.02(-0.43%)
May 09, 2011 4.840 4.888 4.888 4.888 1,175 -0.01(-0.24%)
May 06, 2011 4.834 4.983 4.834 4.900 4,165 +0.07(+1.35%)
May 05, 2011 4.822 4.846 4.822 4.834 2,274 -0.01(-0.12%)
May 04, 2011 4.834 4.912 4.822 4.840 7,222 -0.07(-1.45%)
May 03, 2011 5.001 5.001 4.822 4.912 2,855 +0.03(+0.61%)
May 02, 2011 4.882 4.906 4.882 4.882 503 +0.01(+0.29%)
Apr 29, 2011 4.823 4.912 4.823 4.868 1,716 +0.05(+0.94%)
Apr 28, 2011 4.941 5.013 4.822 4.822 11,850 -0.09(-1.82%)
Apr 27, 2011 4.828 4.912 4.793 4.912 5,801 +0.03(+0.61%)
Apr 26, 2011 5.037 5.037 4.822 4.882 6,701 -0.03(-0.61%)
Apr 25, 2011 4.924 5.055 4.912 4.912 1,936 -0.27(-5.17%)
Apr 21, 2011 5.126 5.180 4.906 5.180 4,965 +0.03(+0.58%)
Apr 20, 2011 5.150 5.150 5.150 5.150 839 -0.00(-0.00%)
Apr 19, 2011 5.150 5.150 5.150 5.150 839 -0.01(-0.12%)
Apr 14, 2011 5.156 5.156 5.156 5.156 0 -0.08(-1.59%)
Apr 13, 2011 5.233 5.239 5.233 5.239 11,011 +0.05(+1.03%)
Apr 12, 2011 5.162 5.269 5.162 5.186 1,847 +0.05(+1.04%)
Apr 11, 2011 5.489 5.489 5.132 5.132 1,007 -0.38(-6.81%)
Apr 07, 2011 5.507 5.507 5.507 5.507 0 +0.34(+6.57%)
Apr 06, 2011 5.275 5.293 5.144 5.168 5,134 -0.19(-3.55%)
Apr 05, 2011 5.338 5.358 5.338 5.358 1,195 -0.02(-0.32%)
Apr 04, 2011 5.376 5.376 5.375 5.375 2,176 -0.00(-0.01%)
Apr 01, 2011 5.340 5.376 5.340 5.376 2,202 +0.00(+0.00%)
Mar 31, 2011 5.376 5.376 5.376 5.376 1,679 -0.01(-0.11%)
Mar 30, 2011 5.447 5.447 5.382 5.382 2,630 -0.13(-2.27%)
Mar 29, 2011 5.489 5.507 5.470 5.507 1,358 +0.05(+0.98%)
Mar 28, 2011 5.501 5.507 5.454 5.454 2,534 +0.07(+1.33%)
Mar 25, 2011 5.382 5.382 5.382 5.382 453 -0.13(-2.27%)
Mar 24, 2011 5.447 5.507 5.436 5.507 4,031 +0.04(+0.76%)
Mar 23, 2011 5.400 5.501 5.400 5.465 2,363 +0.21(+4.08%)
Mar 22, 2011 5.251 5.251 5.251 5.251 403 -0.17(-3.08%)
Mar 18, 2011 5.418 5.418 5.418 5.418 0 +0.18(+3.41%)
Mar 17, 2011 5.239 5.239 5.239 5.239 873 -0.26(-4.76%)
Mar 16, 2011 5.501 5.507 5.221 5.501 4,281 +0.11(+2.10%)
Mar 14, 2011 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Mar 11, 2011 5.239 5.388 5.239 5.388 2,015 +0.00(+0.00%)
Mar 09, 2011 5.388 5.388 5.388 5.388 337 +0.02(+0.44%)
Mar 08, 2011 5.441 5.477 5.364 5.364 4,391 -0.11(-1.95%)
Mar 07, 2011 5.471 5.471 5.459 5.471 1,371 +0.00(+0.00%)
Mar 04, 2011 5.441 5.471 5.441 5.471 1,418 +0.14(+2.67%)
Mar 02, 2011 5.329 5.329 5.329 5.329 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.