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 30, 2014 9.329 9.354 9.329 9.354 873 -0.08(-0.86%)
May 28, 2014 9.442 9.435 9.435 9.435 7,421 +0.10(+1.05%)
May 27, 2014 9.429 9.449 9.337 9.337 1,279 -0.11(-1.16%)
May 22, 2014 9.449 9.447 9.447 9.447 145 +0.24(+2.59%)
May 21, 2014 9.209 9.222 9.209 9.209 1,412 -0.12(-1.31%)
May 20, 2014 9.209 9.449 9.209 9.331 874 +0.15(+1.64%)
May 19, 2014 9.113 9.181 9.112 9.181 2,722 +0.07(+0.75%)
May 16, 2014 9.216 9.216 9.112 9.112 7,338 -0.10(-1.04%)
May 15, 2014 9.119 9.209 9.119 9.209 1,072 +0.08(+0.90%)
May 14, 2014 9.140 9.147 9.126 9.126 832 -0.01(-0.08%)
May 13, 2014 9.243 9.243 9.126 9.133 2,836 -0.14(-1.56%)
May 12, 2014 9.209 9.539 9.112 9.277 32,103 +0.12(+1.28%)
May 09, 2014 9.161 9.161 9.161 9.161 291 +0.03(+0.30%)
May 07, 2014 9.181 9.133 9.133 9.133 2,473 -0.25(-2.64%)
May 05, 2014 9.380 9.380 9.380 9.380 582 +0.19(+2.02%)
May 02, 2014 9.195 9.195 9.195 9.195 145 +0.10(+1.06%)
May 01, 2014 9.106 9.106 9.099 9.099 1,559 -0.32(-3.36%)
Apr 30, 2014 9.038 9.415 9.038 9.415 503 +0.00(+0.00%)
Apr 29, 2014 9.051 9.415 9.051 9.415 2,684 +0.33(+3.63%)
Apr 28, 2014 9.030 9.250 9.023 9.085 1,231 -0.36(-3.78%)
Apr 24, 2014 9.023 9.442 9.442 9.442 116 +0.43(+4.81%)
Apr 23, 2014 9.009 9.009 9.009 9.009 721 -0.43(-4.58%)
Apr 21, 2014 9.415 9.442 9.442 9.442 2,037 -0.01(-0.07%)
Apr 17, 2014 9.188 9.449 9.449 9.449 8,585 +0.14(+1.55%)
Apr 16, 2014 9.305 9.305 9.305 9.305 410 +0.05(+0.59%)
Apr 15, 2014 9.250 9.250 9.250 9.250 263 +0.03(+0.37%)
Apr 14, 2014 9.216 9.216 9.216 9.216 149 -0.10(-1.11%)
Apr 11, 2014 9.484 9.545 9.298 9.319 8,927 -0.26(-2.73%)
Apr 10, 2014 9.247 9.621 9.247 9.580 1,536 +0.33(+3.57%)
Apr 07, 2014 9.600 9.250 9.250 9.250 582 -0.13(-1.39%)
Apr 03, 2014 9.332 9.380 9.380 9.380 5,238 -0.03(-0.36%)
Apr 02, 2014 9.277 9.415 9.250 9.415 3,474 +0.19(+2.01%)
Apr 01, 2014 9.449 9.449 9.071 9.229 7,152 +0.14(+1.51%)
Mar 31, 2014 9.360 9.371 8.934 9.092 14,988 -0.23(-2.43%)
Mar 28, 2014 9.748 9.748 9.167 9.319 8,746 +0.17(+1.88%)
Mar 27, 2014 9.743 9.752 9.009 9.147 1,705 +0.08(+0.83%)
Mar 25, 2014 9.071 9.071 9.071 9.071 2 -0.17(-1.86%)
Mar 24, 2014 9.243 9.243 9.243 9.243 544 +0.01(+0.15%)
Mar 21, 2014 9.071 9.229 9.071 9.229 4,448 +0.15(+1.67%)
Mar 20, 2014 9.582 9.582 9.078 9.078 710 +0.10(+1.15%)
Mar 19, 2014 8.941 8.975 8.941 8.975 414 -0.37(-3.97%)
Mar 18, 2014 8.934 9.607 8.934 9.346 5,381 +0.41(+4.62%)
Mar 17, 2014 8.872 9.726 8.872 8.934 669 +0.01(+0.08%)
Mar 13, 2014 8.872 8.927 8.927 8.927 39 +0.10(+1.17%)
Mar 12, 2014 8.934 8.934 8.590 8.824 2,239 -0.17(-1.91%)
Mar 11, 2014 8.914 8.996 8.914 8.996 1,314 -0.42(-4.44%)
Mar 10, 2014 9.406 9.413 9.406 9.413 1,032 +0.38(+4.17%)
Mar 07, 2014 9.016 9.037 9.003 9.037 438 +0.00(+0.00%)
Mar 05, 2014 9.037 9.037 9.037 9.037 78 +0.01(+0.11%)
Mar 04, 2014 8.914 9.027 8.900 9.027 1,481 -0.00(-0.00%)
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.