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 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.