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

Hawthorn Bancshares (NQ: HWBK )

19.20 +0.20 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 25, 2013 7.711 7.751 7.751 7.751 8,373 +0.01(+0.17%)
Apr 24, 2013 7.685 7.744 7.678 7.738 0 +0.00(+0.00%)
Apr 23, 2013 7.711 7.751 7.632 7.738 3,303 -0.01(-0.08%)
Apr 22, 2013 7.731 7.744 7.731 7.744 561 -0.01(-0.08%)
Apr 18, 2013 7.751 7.751 7.751 7.751 0 -0.05(-0.59%)
Apr 17, 2013 7.626 7.810 7.626 7.797 1,826 +0.18(+2.33%)
Apr 16, 2013 7.632 7.632 7.619 7.619 6,945 -0.08(-1.01%)
Apr 15, 2013 7.626 7.697 7.626 7.697 709 +0.05(+0.70%)
Apr 12, 2013 7.678 7.678 7.643 7.643 683 +0.01(+0.14%)
Apr 11, 2013 7.632 7.632 7.632 7.632 404 -0.02(-0.26%)
Apr 10, 2013 7.672 7.682 7.652 7.652 5,967 -0.06(-0.80%)
Apr 09, 2013 7.619 7.718 7.619 7.714 3,501 -0.10(-1.23%)
Apr 08, 2013 7.724 7.810 7.724 7.810 685 +0.12(+1.62%)
Apr 05, 2013 7.685 7.685 7.685 7.685 456 -0.07(-0.85%)
Apr 04, 2013 7.738 7.810 7.738 7.751 10,232 -0.07(-0.84%)
Apr 03, 2013 7.856 7.856 7.665 7.816 5,774 -0.05(-0.58%)
Apr 02, 2013 7.790 7.915 7.777 7.862 30,992 +0.16(+2.13%)
Apr 01, 2013 7.797 7.816 7.554 7.698 5,809 +0.13(+1.74%)
Mar 27, 2013 7.554 7.567 7.567 7.567 3,197 -0.01(-0.09%)
Mar 26, 2013 7.600 7.698 7.560 7.573 1,682 +0.05(+0.61%)
Mar 25, 2013 7.527 7.698 7.521 7.527 5,901 -0.03(-0.35%)
Mar 22, 2013 7.534 7.554 6.814 7.554 18,380 +0.07(+0.88%)
Mar 21, 2013 7.488 7.488 7.488 7.488 158 -0.07(-0.87%)
Mar 18, 2013 7.784 7.554 7.554 7.554 12,027 -0.11(-1.37%)
Mar 15, 2013 7.652 7.665 7.652 7.659 1,826 -0.06(-0.77%)
Mar 14, 2013 7.803 7.869 7.672 7.718 22,742 +0.16(+2.09%)
Mar 13, 2013 7.521 7.560 7.521 7.560 4,415 -0.11(-1.37%)
Mar 12, 2013 6.894 7.685 6.887 7.665 6,521 +0.83(+12.15%)
Mar 11, 2013 7.194 7.384 6.835 6.835 750 -0.36(-5.00%)
Mar 08, 2013 7.116 7.194 7.037 7.194 1,596 +0.07(+0.92%)
Mar 07, 2013 7.129 7.129 7.123 7.129 1,528 +0.00(+0.00%)
Mar 06, 2013 7.129 7.129 7.096 7.129 2,906 +0.01(+0.18%)
Mar 05, 2013 6.894 7.116 6.894 7.116 611 +0.22(+3.23%)
Mar 04, 2013 7.168 7.168 6.894 6.894 1,868 -0.01(-0.09%)
Mar 01, 2013 6.730 7.051 6.723 6.900 16,230 +0.10(+1.44%)
Feb 27, 2013 6.802 6.802 6.802 6.802 0 +0.03(+0.48%)
Feb 26, 2013 6.606 6.776 6.606 6.769 1,580 +0.37(+5.72%)
Feb 22, 2013 6.534 6.802 6.226 6.403 11,322 -0.15(-2.30%)
Feb 21, 2013 6.789 6.789 6.547 6.553 801 -0.27(-3.93%)
Feb 20, 2013 6.553 6.880 6.553 6.822 7,871 +0.27(+4.19%)
Feb 19, 2013 6.540 6.548 6.540 6.548 611 +0.01(+0.11%)
Feb 15, 2013 6.540 6.540 6.540 6.540 305 +0.00(+0.00%)
Feb 14, 2013 6.540 6.540 6.540 6.540 1,987 +0.12(+1.94%)
Feb 13, 2013 6.436 6.508 6.292 6.416 3,660 -0.02(-0.31%)
Feb 12, 2013 6.135 6.436 6.122 6.436 2,619 +0.06(+0.92%)
Feb 11, 2013 6.357 6.377 6.357 6.377 1,298 +0.00(+0.00%)
Feb 07, 2013 6.161 6.377 6.377 6.377 3,822 +0.25(+4.06%)
Feb 06, 2013 6.128 6.128 6.128 6.128 1,070 +0.08(+1.30%)
Feb 04, 2013 6.030 6.050 5.887 6.050 6,146 +0.26(+4.52%)
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.