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 29, 2015 9.955 9.963 9.955 9.963 566 +0.06(+0.59%)
May 28, 2015 9.977 9.977 9.905 9.905 620 -0.07(-0.65%)
May 27, 2015 10.07 10.08 10.01 9.970 1,103 -0.06(-0.58%)
May 26, 2015 10.04 10.09 10.02 10.03 1,558 -0.07(-0.65%)
May 22, 2015 10.08 10.09 10.09 10.09 965 +0.05(+0.50%)
May 21, 2015 10.09 10.09 10.04 10.04 8,218 -0.04(-0.43%)
May 20, 2015 10.10 10.10 10.07 10.09 3,890 -0.07(-0.64%)
May 19, 2015 10.11 10.15 10.04 10.15 8,164 -0.08(-0.78%)
May 18, 2015 10.14 10.77 9.984 10.23 28,973 +0.28(+2.84%)
May 15, 2015 9.890 10.08 9.890 9.948 1,930 +0.09(+0.88%)
May 14, 2015 10.13 10.13 9.854 9.861 805 -0.16(-1.59%)
May 13, 2015 9.838 10.02 9.825 10.02 1,379 +0.05(+0.51%)
May 12, 2015 9.970 9.970 9.970 9.970 291 +0.09(+0.95%)
May 11, 2015 9.876 9.876 9.876 9.876 137 -0.14(-1.45%)
May 08, 2015 9.796 10.02 9.796 10.02 919 +0.16(+1.62%)
May 07, 2015 9.897 9.897 9.825 9.861 3,596 -0.04(-0.44%)
May 06, 2015 9.919 9.919 9.905 9.905 2,021 -0.03(-0.29%)
May 05, 2015 9.897 9.970 9.897 9.934 3,589 -0.22(-2.14%)
May 04, 2015 10.04 10.15 10.04 10.15 5,180 +0.09(+0.86%)
May 01, 2015 10.06 10.06 10.05 10.06 3,274 -0.09(-0.86%)
Apr 30, 2015 10.15 10.15 10.14 10.15 2,330 +0.00(+0.00%)
Apr 29, 2015 10.15 10.15 10.15 10.15 193 +0.07(+0.72%)
Apr 27, 2015 10.08 10.08 10.08 10.08 55 +0.21(+2.13%)
Apr 23, 2015 9.832 9.868 9.868 9.868 100 -0.09(-0.95%)
Apr 22, 2015 10.07 10.07 9.934 9.962 7,015 +0.21(+2.17%)
Apr 21, 2015 9.760 9.760 9.751 9.751 335 -0.25(-2.48%)
Apr 20, 2015 9.825 9.999 9.818 9.999 816 +0.18(+1.85%)
Apr 17, 2015 9.934 9.934 9.818 9.818 2,144 +0.01(+0.15%)
Apr 13, 2015 9.738 9.803 9.803 9.803 689 -0.01(-0.15%)
Apr 07, 2015 9.934 9.818 9.818 9.818 2,068 -0.01(-0.15%)
Apr 06, 2015 10.01 10.01 9.803 9.832 6,077 -0.21(-2.09%)
Apr 02, 2015 10.04 10.04 10.04 10.04 10,481 -0.11(-1.07%)
Apr 01, 2015 9.861 10.15 9.789 10.15 10,911 +0.44(+4.56%)
Mar 31, 2015 9.709 9.709 9.709 9.709 2,631 +0.00(+0.00%)
Mar 30, 2015 9.723 10.01 9.709 9.709 3,082 +0.00(+0.00%)
Mar 27, 2015 9.767 9.789 9.709 9.709 4,915 -0.07(-0.74%)
Mar 26, 2015 9.781 9.781 9.781 9.781 521 -0.01(-0.07%)
Mar 25, 2015 9.868 9.934 9.571 9.789 31,726 +0.01(+0.15%)
Mar 24, 2015 10.01 10.08 9.716 9.774 56,934 -0.30(-2.95%)
Mar 23, 2015 9.992 10.08 9.426 10.07 3,221 +0.07(+0.65%)
Mar 20, 2015 9.390 10.51 9.071 10.01 95,343 +0.67(+7.23%)
Mar 19, 2015 9.252 9.549 9.063 9.332 21,898 -0.48(-4.88%)
Mar 18, 2015 9.440 9.810 9.193 9.810 11,190 +0.22(+2.34%)
Mar 17, 2015 9.506 9.607 9.426 9.585 20,579 +0.09(+0.99%)
Mar 16, 2015 9.803 10.03 9.288 9.491 12,722 -0.42(-4.24%)
Mar 13, 2015 9.912 9.912 9.912 9.912 772 -0.17(-1.65%)
Mar 12, 2015 10.08 10.08 10.03 10.08 2,979 +0.18(+1.83%)
Mar 11, 2015 9.847 10.62 9.847 9.897 2,206 -0.03(-0.29%)
Mar 10, 2015 9.955 9.970 9.897 9.926 1,107 +0.07(+0.66%)
Mar 09, 2015 10.03 10.42 9.753 9.861 5,415 -0.13(-1.30%)
Mar 06, 2015 9.991 9.991 9.991 9.991 553 -0.07(-0.65%)
Mar 05, 2015 10.15 10.21 9.753 10.06 28,347 +0.02(+0.22%)
Mar 04, 2015 10.06 10.23 9.919 10.03 41,308 -0.25(-2.46%)
Mar 03, 2015 10.08 10.04 10.04 10.29 3,075 +0.25(+2.45%)
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.