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

Hawthorn Bancshares (NQ: HWBK )

19.46 +0.02 (+0.10%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 6, 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 (%)
Mar 31, 2009 6.589 6.589 6.589 6.589 178 +0.44(+7.21%)
Mar 30, 2009 6.696 6.696 6.140 6.146 3,388 +0.12(+1.95%)
Mar 26, 2009 6.028 6.028 5.759 6.028 2,967 +0.41(+7.39%)
Mar 25, 2009 6.101 6.101 5.613 5.613 645 -0.49(-8.01%)
Mar 23, 2009 6.102 6.102 6.102 6.102 0 +0.50(+8.93%)
Mar 20, 2009 6.168 6.168 5.602 5.602 20,151 -0.57(-9.18%)
Mar 19, 2009 6.157 6.168 6.157 6.168 624 +0.01(+0.18%)
Mar 18, 2009 6.163 7.318 6.157 6.157 1,769 +0.00(+0.00%)
Mar 17, 2009 6.477 7.851 6.157 6.157 12,042 -0.22(-3.52%)
Mar 16, 2009 6.286 6.381 6.281 6.381 1,292 +0.21(+3.45%)
Mar 13, 2009 6.168 6.168 6.168 6.168 534 +0.00(+0.00%)
Mar 12, 2009 6.168 6.168 6.168 6.168 534 +0.04(+0.73%)
Mar 11, 2009 5.894 6.124 5.894 6.124 363 +0.46(+8.12%)
Mar 10, 2009 5.602 5.664 5.602 5.664 2,585 +0.28(+5.21%)
Mar 09, 2009 5.608 5.664 5.383 5.383 6,523 -0.22(-4.00%)
Mar 06, 2009 5.748 5.748 5.608 5.608 7,247 +0.00(+0.00%)
Mar 05, 2009 5.608 5.632 5.608 5.608 4,101 -0.05(-0.89%)
Mar 04, 2009 5.658 5.658 5.658 5.658 356 +0.11(+1.92%)
Mar 02, 2009 5.888 5.888 5.495 5.552 6,787 -0.24(-4.07%)
Feb 27, 2009 5.888 5.888 5.787 5.787 4,128 -0.10(-1.71%)
Feb 26, 2009 6.079 6.084 5.888 5.888 1,119 -0.20(-3.23%)
Feb 25, 2009 6.359 6.359 6.084 6.084 4,101 -0.27(-4.32%)
Feb 24, 2009 6.135 6.477 6.135 6.359 5,706 +0.25(+4.04%)
Feb 23, 2009 6.679 6.679 6.112 6.112 11,195 -0.17(-2.68%)
Feb 20, 2009 6.645 6.645 6.281 6.281 534 +0.17(+2.75%)
Feb 19, 2009 6.168 6.168 6.112 6.112 4,279 -0.43(-6.52%)
Feb 18, 2009 7.010 7.010 6.168 6.538 11,413 -0.53(-7.46%)
Feb 17, 2009 7.318 7.318 7.032 7.066 4,085 -0.50(-6.67%)
Feb 13, 2009 7.245 7.570 7.245 7.570 1,785 +0.33(+4.49%)
Feb 12, 2009 7.245 7.682 7.245 7.245 2,906 -0.46(-5.91%)
Feb 11, 2009 7.570 7.700 7.570 7.700 3,869 -0.02(-0.31%)
Feb 10, 2009 7.710 7.761 7.710 7.724 534 -0.04(-0.47%)
Feb 09, 2009 7.817 7.862 7.761 7.761 2,812 -0.06(-0.72%)
Feb 06, 2009 7.879 7.879 7.811 7.817 6,241 -0.45(-5.49%)
Feb 04, 2009 8.434 8.271 8.271 8.271 6,776 -0.15(-1.80%)
Feb 03, 2009 8.653 8.653 8.423 8.423 1,069 -0.45(-5.06%)
Feb 02, 2009 8.899 8.899 8.871 8.871 356 +0.45(+5.40%)
Jan 30, 2009 8.417 8.417 8.417 8.417 178 -0.56(-6.19%)
Jan 27, 2009 8.972 8.972 8.972 8.972 891 +0.12(+1.33%)
Jan 23, 2009 8.860 8.854 8.854 8.854 713 -0.04(-0.50%)
Jan 22, 2009 9.533 9.533 8.899 8.899 1,711 -0.63(-6.65%)
Jan 20, 2009 8.933 9.533 9.533 9.533 20,151 +0.42(+4.62%)
Jan 16, 2009 9.701 9.701 9.112 9.112 2,851 -0.59(-6.07%)
Jan 15, 2009 9.701 9.701 9.701 9.701 178 +0.00(+0.00%)
Jan 14, 2009 9.701 9.701 9.673 9.701 7,386 +0.54(+5.84%)
Jan 12, 2009 9.152 9.166 9.166 9.166 356 -0.50(-5.19%)
Jan 09, 2009 9.668 9.668 9.668 9.668 242 +0.50(+5.44%)
Jan 08, 2009 9.673 9.673 9.168 9.168 2,655 -0.21(-2.21%)
Jan 07, 2009 9.253 9.376 9.143 9.376 1,515 -0.30(-3.07%)
Jan 06, 2009 9.914 9.914 9.623 9.673 2,739 +0.42(+4.55%)
Jan 05, 2009 9.533 9.533 9.253 9.253 2,963 -0.56(-5.71%)
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.