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

Hawthorn Bancshares (NQ: HWBK )

19.50 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.419 9.444 9.419 9.444 864 -0.08(-0.86%)
May 28, 2014 9.533 9.526 9.526 9.526 7,350 +0.10(+1.05%)
May 27, 2014 9.519 9.540 9.427 9.427 1,266 -0.11(-1.16%)
May 22, 2014 9.540 9.538 9.538 9.538 144 +0.24(+2.59%)
May 21, 2014 9.298 9.311 9.297 9.297 1,399 -0.12(-1.31%)
May 20, 2014 9.297 9.540 9.297 9.421 866 +0.15(+1.64%)
May 19, 2014 9.200 9.269 9.200 9.269 2,696 +0.07(+0.75%)
May 16, 2014 9.304 9.304 9.200 9.200 7,268 -0.10(-1.04%)
May 15, 2014 9.207 9.297 9.207 9.297 1,062 +0.08(+0.90%)
May 14, 2014 9.228 9.235 9.214 9.214 824 -0.01(-0.08%)
May 13, 2014 9.332 9.332 9.214 9.221 2,809 -0.15(-1.56%)
May 12, 2014 9.297 9.630 9.200 9.367 31,797 +0.12(+1.28%)
May 09, 2014 9.249 9.249 9.249 9.249 288 +0.03(+0.30%)
May 07, 2014 9.269 9.221 9.221 9.221 2,450 -0.25(-2.64%)
May 05, 2014 9.471 9.471 9.471 9.471 576 +0.19(+2.02%)
May 02, 2014 9.283 9.283 9.283 9.283 144 +0.10(+1.06%)
May 01, 2014 9.194 9.194 9.186 9.186 1,545 -0.32(-3.36%)
Apr 30, 2014 9.124 9.505 9.124 9.505 498 +0.00(+0.00%)
Apr 29, 2014 9.138 9.505 9.138 9.505 2,659 +0.33(+3.63%)
Apr 28, 2014 9.117 9.339 9.110 9.172 1,219 -0.36(-3.78%)
Apr 24, 2014 9.110 9.533 9.533 9.533 115 +0.44(+4.81%)
Apr 23, 2014 9.096 9.096 9.096 9.096 714 -0.44(-4.58%)
Apr 21, 2014 9.505 9.533 9.533 9.533 2,017 -0.01(-0.07%)
Apr 17, 2014 9.276 9.540 9.540 9.540 8,503 +0.15(+1.55%)
Apr 16, 2014 9.394 9.394 9.394 9.394 406 +0.06(+0.59%)
Apr 15, 2014 9.339 9.339 9.339 9.339 260 +0.03(+0.37%)
Apr 14, 2014 9.304 9.304 9.304 9.304 148 -0.10(-1.11%)
Apr 11, 2014 9.575 9.637 9.387 9.408 8,842 -0.26(-2.73%)
Apr 10, 2014 9.336 9.713 9.336 9.672 1,522 +0.33(+3.57%)
Apr 07, 2014 9.693 9.339 9.339 9.339 576 -0.13(-1.39%)
Apr 03, 2014 9.422 9.471 9.471 9.471 5,188 -0.03(-0.36%)
Apr 02, 2014 9.367 9.505 9.339 9.505 3,441 +0.19(+2.01%)
Apr 01, 2014 9.540 9.540 9.158 9.318 7,083 +0.14(+1.51%)
Mar 31, 2014 9.450 9.461 9.020 9.179 14,845 -0.23(-2.43%)
Mar 28, 2014 9.842 9.842 9.256 9.408 8,663 +0.17(+1.88%)
Mar 27, 2014 9.837 9.845 9.096 9.235 1,689 +0.08(+0.83%)
Mar 25, 2014 9.158 9.158 9.158 9.158 2 -0.17(-1.86%)
Mar 24, 2014 9.332 9.332 9.332 9.332 539 +0.01(+0.15%)
Mar 21, 2014 9.158 9.318 9.158 9.318 4,406 +0.15(+1.67%)
Mar 20, 2014 9.674 9.674 9.165 9.165 703 +0.10(+1.15%)
Mar 19, 2014 9.027 9.061 9.027 9.061 410 -0.37(-3.97%)
Mar 18, 2014 9.020 9.700 9.020 9.436 5,329 +0.42(+4.62%)
Mar 17, 2014 8.957 9.819 8.957 9.020 662 +0.01(+0.08%)
Mar 13, 2014 8.957 9.013 9.013 9.013 38 +0.10(+1.17%)
Mar 12, 2014 9.020 9.020 8.673 8.909 2,218 -0.17(-1.91%)
Mar 11, 2014 8.999 9.082 8.999 9.082 1,302 -0.42(-4.44%)
Mar 10, 2014 9.497 9.504 9.497 9.504 1,022 +0.38(+4.17%)
Mar 07, 2014 9.103 9.124 9.089 9.124 434 +0.00(+0.00%)
Mar 05, 2014 9.124 9.124 9.124 9.124 78 +0.01(+0.11%)
Mar 04, 2014 8.999 9.114 8.985 9.114 1,467 -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.