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

Hawthorn Bancshares (NQ: HWBK )

19.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2013 7.805 7.805 7.805 7.805 591 +0.25(+3.32%)
May 30, 2013 7.560 7.560 7.554 7.554 0 -0.09(-1.18%)
May 29, 2013 7.573 7.651 7.573 7.644 768 +0.00(+0.00%)
May 24, 2013 7.657 7.644 7.644 7.644 17,215 -0.16(-2.00%)
May 23, 2013 7.644 7.801 7.644 7.801 0 -0.01(-0.08%)
May 22, 2013 7.807 7.807 7.807 7.807 0 +0.11(+1.44%)
May 21, 2013 7.742 7.742 7.657 7.696 0 -0.03(-0.42%)
May 20, 2013 7.573 7.846 7.553 7.729 0 +0.14(+1.80%)
May 17, 2013 7.592 7.592 7.592 7.592 0 -0.38(-4.73%)
May 16, 2013 7.664 7.970 7.664 7.970 7,946 +0.31(+3.99%)
May 15, 2013 7.664 7.664 7.664 7.664 0 +0.07(+0.94%)
May 13, 2013 7.566 7.592 7.560 7.592 0 -0.08(-1.10%)
May 08, 2013 7.553 7.677 7.677 7.677 4,150 +0.08(+1.11%)
May 07, 2013 7.605 7.605 7.579 7.592 0 +0.02(+0.27%)
May 06, 2013 7.664 7.664 7.566 7.572 0 -0.15(-1.95%)
May 03, 2013 7.722 7.722 7.722 7.722 0 +0.09(+1.19%)
May 02, 2013 7.631 7.631 7.631 7.631 0 -0.06(-0.76%)
May 01, 2013 7.657 7.735 7.547 7.690 0 +0.01(+0.17%)
Apr 25, 2013 7.638 7.677 7.677 7.677 8,453 +0.01(+0.17%)
Apr 24, 2013 7.612 7.670 7.605 7.664 0 +0.00(+0.00%)
Apr 23, 2013 7.638 7.677 7.560 7.664 3,335 -0.01(-0.08%)
Apr 22, 2013 7.657 7.670 7.657 7.670 567 -0.01(-0.08%)
Apr 18, 2013 7.677 7.677 7.677 7.677 0 -0.05(-0.59%)
Apr 17, 2013 7.553 7.735 7.553 7.722 1,844 +0.18(+2.33%)
Apr 16, 2013 7.560 7.560 7.547 7.547 7,012 -0.08(-1.01%)
Apr 15, 2013 7.553 7.624 7.553 7.624 716 +0.05(+0.70%)
Apr 12, 2013 7.605 7.605 7.571 7.571 690 +0.01(+0.14%)
Apr 11, 2013 7.560 7.560 7.560 7.560 408 -0.02(-0.26%)
Apr 10, 2013 7.599 7.609 7.579 7.579 6,025 -0.06(-0.80%)
Apr 09, 2013 7.547 7.644 7.547 7.640 3,535 -0.09(-1.23%)
Apr 08, 2013 7.651 7.735 7.651 7.735 691 +0.12(+1.62%)
Apr 05, 2013 7.612 7.612 7.612 7.612 461 -0.07(-0.85%)
Apr 04, 2013 7.664 7.735 7.664 7.677 10,330 -0.07(-0.84%)
Apr 03, 2013 7.781 7.781 7.592 7.742 5,830 -0.05(-0.58%)
Apr 02, 2013 7.716 7.840 7.703 7.787 31,290 +0.16(+2.13%)
Apr 01, 2013 7.722 7.742 7.482 7.625 5,865 +0.13(+1.74%)
Mar 27, 2013 7.482 7.495 7.495 7.495 3,227 -0.01(-0.09%)
Mar 26, 2013 7.527 7.625 7.488 7.501 1,698 +0.05(+0.61%)
Mar 25, 2013 7.456 7.625 7.449 7.456 5,957 -0.03(-0.35%)
Mar 22, 2013 7.462 7.482 6.749 7.482 18,557 +0.07(+0.88%)
Mar 21, 2013 7.417 7.417 7.417 7.417 159 -0.07(-0.87%)
Mar 18, 2013 7.709 7.482 7.482 7.482 12,142 -0.10(-1.37%)
Mar 15, 2013 7.579 7.592 7.579 7.586 1,844 -0.06(-0.77%)
Mar 14, 2013 7.729 7.794 7.599 7.644 22,960 +0.16(+2.09%)
Mar 13, 2013 7.449 7.488 7.449 7.488 4,457 -0.10(-1.37%)
Mar 12, 2013 6.828 7.612 6.821 7.592 6,583 +0.82(+12.15%)
Mar 11, 2013 7.126 7.314 6.770 6.770 757 -0.36(-5.00%)
Mar 08, 2013 7.048 7.126 6.970 7.126 1,611 +0.06(+0.92%)
Mar 07, 2013 7.061 7.061 7.055 7.061 1,543 +0.00(+0.00%)
Mar 06, 2013 7.061 7.061 7.029 7.061 2,934 +0.01(+0.18%)
Mar 05, 2013 6.828 7.048 6.828 7.048 617 +0.22(+3.23%)
Mar 04, 2013 7.100 7.100 6.828 6.828 1,886 -0.01(-0.09%)
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.