Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.50 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 7, 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 (%)
Oct 29, 2009 5.720 5.720 5.720 5.720 0 +0.11(+1.98%)
Oct 28, 2009 5.688 5.688 5.609 5.609 1,155 -0.16(-2.83%)
Oct 26, 2009 5.773 5.773 5.773 5.773 0 -0.06(-1.00%)
Oct 23, 2009 5.834 5.834 5.831 5.831 342 +0.01(+0.10%)
Oct 22, 2009 5.639 5.825 5.639 5.825 5,371 +0.06(+1.01%)
Oct 21, 2009 5.612 5.831 5.612 5.767 8,617 +0.17(+3.02%)
Oct 20, 2009 5.598 5.598 5.598 5.598 1,004 +0.05(+0.95%)
Oct 19, 2009 5.545 5.545 5.545 5.545 171 -0.05(-0.94%)
Oct 16, 2009 5.615 5.615 5.598 5.598 5,630 +0.05(+0.84%)
Oct 15, 2009 5.557 5.569 5.539 5.551 1,886 +0.06(+1.17%)
Oct 14, 2009 5.808 5.808 5.487 5.487 2,665 -0.58(-9.52%)
Oct 12, 2009 6.053 6.064 6.064 6.064 1,371 +0.10(+1.65%)
Oct 09, 2009 5.948 5.978 5.948 5.966 1,752 -0.12(-1.96%)
Oct 07, 2009 6.085 6.085 6.085 6.085 0 +0.00(+0.06%)
Oct 06, 2009 5.837 6.081 5.837 6.081 342 -0.01(-0.21%)
Oct 02, 2009 6.093 6.093 6.093 6.093 0 +0.20(+3.47%)
Oct 01, 2009 5.685 5.889 5.685 5.889 3,709 +0.20(+3.59%)
Sep 30, 2009 5.685 5.685 5.470 5.685 1,543 +0.00(+0.00%)
Sep 29, 2009 5.685 5.685 5.685 5.685 171 +0.29(+5.41%)
Sep 28, 2009 4.816 5.773 4.816 5.394 10,737 -0.29(-5.13%)
Sep 25, 2009 5.685 5.685 5.685 5.685 1,615 -0.09(-1.52%)
Sep 24, 2009 5.819 5.831 5.773 5.773 1,865 -0.11(-1.88%)
Sep 22, 2009 6.035 5.884 5.884 5.884 1,543 -0.08(-1.37%)
Sep 21, 2009 5.948 5.965 5.685 5.965 2,057 -0.10(-1.63%)
Sep 16, 2009 5.854 6.064 6.064 6.064 514 +0.21(+3.59%)
Sep 15, 2009 5.621 5.948 5.621 5.854 1,557 -0.01(-0.10%)
Sep 14, 2009 5.854 5.860 5.854 5.860 514 +0.03(+0.50%)
Sep 11, 2009 5.831 5.853 5.831 5.831 2,771 +0.00(+0.00%)
Sep 10, 2009 5.831 5.831 5.831 5.831 178 +0.00(+0.00%)
Sep 09, 2009 5.831 5.831 5.831 5.831 342 -0.03(-0.50%)
Sep 08, 2009 5.860 5.860 5.860 5.860 342 +0.00(+0.00%)
Sep 04, 2009 5.860 5.860 5.860 5.860 171 +0.03(+0.50%)
Sep 03, 2009 5.831 5.831 5.831 5.831 521 -0.15(-2.44%)
Sep 02, 2009 5.860 5.977 5.860 5.977 946 -0.06(-0.97%)
Sep 01, 2009 6.035 6.035 6.035 6.035 1,154 +0.00(+0.00%)
Aug 31, 2009 6.082 6.093 6.035 6.035 884 +0.20(+3.50%)
Aug 28, 2009 5.831 5.831 5.831 5.831 401 -0.06(-0.99%)
Aug 27, 2009 5.889 5.889 5.889 5.889 171 +0.06(+1.00%)
Aug 25, 2009 5.831 5.831 5.831 5.831 3,429 -0.12(-1.96%)
Aug 24, 2009 6.093 6.093 5.948 5.948 7,492 -0.15(-2.39%)
Aug 18, 2009 6.064 6.093 6.064 6.093 675 +0.12(+1.95%)
Aug 14, 2009 5.974 5.977 5.974 5.977 342 +0.00(+0.00%)
Aug 13, 2009 5.977 5.977 5.977 5.977 3,323 +0.06(+0.99%)
Aug 12, 2009 5.918 5.918 5.918 5.918 171 -0.09(-1.46%)
Aug 07, 2009 5.918 6.006 6.006 6.006 342 +0.09(+1.48%)
Aug 06, 2009 5.918 5.918 5.918 5.918 713 -0.05(-0.78%)
Aug 05, 2009 5.889 5.965 5.889 5.965 514 +0.06(+1.09%)
Aug 04, 2009 5.895 5.954 5.895 5.901 3,771 -0.16(-2.69%)
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.