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 (%)
Aug 31, 2015 9.671 10.33 10.33 10.33 152 +0.60(+6.12%)
Aug 28, 2015 9.730 9.730 9.730 9.730 136 -0.30(-3.00%)
Aug 27, 2015 9.671 10.03 9.671 10.03 2,803 +0.11(+1.11%)
Aug 26, 2015 9.774 9.995 9.774 9.921 772 +0.26(+2.74%)
Aug 25, 2015 9.642 9.657 9.642 9.657 544 +0.01(+0.15%)
Aug 24, 2015 9.686 9.686 9.640 9.642 1,157 -0.35(-3.53%)
Aug 21, 2015 10.25 10.25 9.995 9.995 1,778 +0.01(+0.15%)
Aug 20, 2015 9.914 9.980 9.914 9.980 1,240 -0.12(-1.24%)
Aug 18, 2015 10.08 10.10 10.10 10.10 1 +0.01(+0.15%)
Aug 17, 2015 10.10 10.10 10.09 10.09 1,483 -0.09(-0.87%)
Aug 14, 2015 10.22 10.28 10.18 10.18 2,486 +0.31(+3.13%)
Aug 13, 2015 10.10 10.10 9.870 9.870 2,676 -0.34(-3.31%)
Aug 12, 2015 10.21 10.21 10.21 10.21 447 -0.07(-0.72%)
Aug 11, 2015 10.27 10.30 10.27 10.28 6,780 +0.10(+1.01%)
Aug 10, 2015 10.27 10.27 10.08 10.18 3,167 +0.08(+0.80%)
Aug 07, 2015 10.28 10.28 10.10 10.10 6,565 +0.04(+0.37%)
Aug 04, 2015 10.06 10.06 10.06 10.06 1 -0.04(-0.36%)
Aug 03, 2015 10.22 10.23 10.09 10.10 4,016 -0.18(-1.72%)
Jul 29, 2015 10.23 10.27 10.27 10.27 2 +0.05(+0.50%)
Jul 28, 2015 10.22 10.22 10.22 10.22 269 -0.12(-1.14%)
Jul 27, 2015 10.22 10.34 10.22 10.34 2,156 +0.05(+0.50%)
Jul 24, 2015 10.29 10.36 10.22 10.29 2,494 -0.04(-0.34%)
Jul 23, 2015 10.38 10.38 10.29 10.32 2,183 +0.04(+0.34%)
Jul 21, 2015 10.29 10.29 10.29 10.29 73 +0.00(+0.00%)
Jul 20, 2015 10.29 10.29 10.29 10.29 265 -0.10(-0.92%)
Jul 15, 2015 10.39 10.38 10.38 10.38 1,360 +0.17(+1.65%)
Jul 14, 2015 10.40 10.40 10.22 10.22 1,431 -0.18(-1.77%)
Jul 13, 2015 10.41 10.44 10.40 10.40 1,111 -0.05(-0.44%)
Jul 10, 2015 10.40 10.69 10.40 10.44 4,472 -0.10(-0.96%)
Jul 09, 2015 10.40 10.55 10.40 10.55 1,887 +0.13(+1.27%)
Jul 08, 2015 10.41 10.41 10.41 10.41 136 -0.13(-1.25%)
Jul 06, 2015 10.47 10.55 10.55 10.55 228 +0.04(+0.42%)
Jul 02, 2015 10.44 10.50 10.50 10.50 7,892 -0.19(-1.79%)
Jul 01, 2015 10.94 10.94 10.69 10.69 4,298 +0.17(+1.61%)
Jun 30, 2015 10.45 10.52 10.45 10.52 1,270 +0.12(+1.20%)
Jun 29, 2015 10.41 10.41 10.40 10.40 816 -0.07(-0.70%)
Jun 26, 2015 10.44 10.94 10.40 10.47 3,970 +0.04(+0.35%)
Jun 25, 2015 10.51 10.52 10.44 10.44 3,667 -0.09(-0.88%)
Jun 24, 2015 10.63 10.83 10.33 10.53 3,238 -0.31(-2.88%)
Jun 23, 2015 10.84 10.96 10.84 10.84 4,205 -0.10(-0.94%)
Jun 22, 2015 10.48 11.38 10.48 10.94 6,111 +0.68(+6.59%)
Jun 19, 2015 10.48 11.75 10.27 10.27 31,816 -0.78(-7.05%)
Jun 18, 2015 11.30 11.30 10.84 11.05 21,454 -0.20(-1.76%)
Jun 17, 2015 10.47 11.35 10.47 11.24 18,285 -0.16(-1.42%)
Jun 16, 2015 11.21 12.20 11.06 11.41 27,373 -0.24(-2.08%)
Jun 15, 2015 9.958 12.92 9.958 11.65 13,286 +1.53(+15.11%)
Jun 11, 2015 9.811 10.12 10.12 10.12 2 -0.10(-1.01%)
Jun 10, 2015 10.18 10.22 10.09 10.22 1,025 -0.03(-0.28%)
Jun 09, 2015 10.25 10.25 10.25 10.25 3,019 +0.32(+3.24%)
Jun 05, 2015 9.930 9.930 9.930 9.930 1 -0.06(-0.60%)
Jun 04, 2015 9.989 9.989 9.989 9.989 488 +0.06(+0.60%)
Jun 03, 2015 9.930 9.930 9.930 9.930 513 -0.07(-0.69%)
Jun 02, 2015 10.03 10.03 9.999 9.999 1,738 -0.06(-0.62%)
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.