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 31, 2013 7.881 7.881 7.881 7.881 586 +0.25(+3.32%)
May 30, 2013 7.634 7.634 7.628 7.628 0 -0.09(-1.18%)
May 29, 2013 7.647 7.726 7.647 7.719 761 +0.00(+0.00%)
May 24, 2013 7.732 7.719 7.719 7.719 17,048 -0.16(-2.00%)
May 23, 2013 7.719 7.877 7.719 7.877 0 -0.01(-0.08%)
May 22, 2013 7.883 7.883 7.883 7.883 0 +0.11(+1.44%)
May 21, 2013 7.818 7.818 7.732 7.772 0 -0.03(-0.42%)
May 20, 2013 7.647 7.923 7.627 7.804 0 +0.14(+1.80%)
May 17, 2013 7.666 7.666 7.666 7.666 0 -0.38(-4.73%)
May 16, 2013 7.739 8.047 7.739 8.047 7,869 +0.31(+3.99%)
May 15, 2013 7.739 7.739 7.739 7.739 0 +0.07(+0.94%)
May 13, 2013 7.640 7.666 7.634 7.666 0 -0.09(-1.10%)
May 08, 2013 7.627 7.752 7.752 7.752 4,109 +0.09(+1.11%)
May 07, 2013 7.680 7.680 7.653 7.666 0 +0.02(+0.27%)
May 06, 2013 7.739 7.739 7.640 7.645 0 -0.15(-1.95%)
May 03, 2013 7.798 7.798 7.798 7.798 0 +0.09(+1.19%)
May 02, 2013 7.706 7.706 7.706 7.706 0 -0.06(-0.76%)
May 01, 2013 7.732 7.811 7.620 7.765 0 +0.01(+0.17%)
Apr 25, 2013 7.712 7.752 7.752 7.752 8,372 +0.01(+0.17%)
Apr 24, 2013 7.686 7.745 7.680 7.739 0 +0.00(+0.00%)
Apr 23, 2013 7.712 7.752 7.634 7.739 3,303 -0.01(-0.08%)
Apr 22, 2013 7.732 7.745 7.732 7.745 561 -0.01(-0.08%)
Apr 18, 2013 7.752 7.752 7.752 7.752 0 -0.05(-0.59%)
Apr 17, 2013 7.627 7.811 7.627 7.798 1,826 +0.18(+2.33%)
Apr 16, 2013 7.634 7.634 7.620 7.620 6,944 -0.08(-1.01%)
Apr 15, 2013 7.627 7.698 7.627 7.698 709 +0.05(+0.70%)
Apr 12, 2013 7.680 7.680 7.645 7.645 683 +0.01(+0.14%)
Apr 11, 2013 7.634 7.634 7.634 7.634 404 -0.02(-0.26%)
Apr 10, 2013 7.673 7.684 7.653 7.653 5,967 -0.06(-0.80%)
Apr 09, 2013 7.620 7.719 7.620 7.715 3,501 -0.10(-1.23%)
Apr 08, 2013 7.726 7.811 7.726 7.811 684 +0.12(+1.62%)
Apr 05, 2013 7.686 7.686 7.686 7.686 456 -0.07(-0.85%)
Apr 04, 2013 7.739 7.811 7.739 7.752 10,230 -0.07(-0.84%)
Apr 03, 2013 7.857 7.857 7.666 7.818 5,773 -0.05(-0.58%)
Apr 02, 2013 7.791 7.916 7.778 7.864 30,987 +0.16(+2.13%)
Apr 01, 2013 7.798 7.818 7.555 7.699 5,808 +0.13(+1.74%)
Mar 27, 2013 7.555 7.568 7.568 7.568 3,196 -0.01(-0.09%)
Mar 26, 2013 7.601 7.699 7.561 7.575 1,682 +0.05(+0.61%)
Mar 25, 2013 7.529 7.699 7.522 7.529 5,900 -0.03(-0.35%)
Mar 22, 2013 7.535 7.555 6.815 7.555 18,377 +0.07(+0.88%)
Mar 21, 2013 7.489 7.489 7.489 7.489 158 -0.07(-0.87%)
Mar 18, 2013 7.785 7.555 7.555 7.555 12,025 -0.11(-1.37%)
Mar 15, 2013 7.653 7.666 7.653 7.660 1,826 -0.06(-0.77%)
Mar 14, 2013 7.804 7.870 7.673 7.719 22,738 +0.16(+2.09%)
Mar 13, 2013 7.522 7.561 7.522 7.561 4,414 -0.11(-1.37%)
Mar 12, 2013 6.895 7.686 6.888 7.666 6,520 +0.83(+12.15%)
Mar 11, 2013 7.196 7.385 6.836 6.836 750 -0.36(-5.00%)
Mar 08, 2013 7.117 7.196 7.038 7.196 1,595 +0.07(+0.92%)
Mar 07, 2013 7.130 7.130 7.124 7.130 1,528 +0.00(+0.00%)
Mar 06, 2013 7.130 7.130 7.097 7.130 2,906 +0.01(+0.18%)
Mar 05, 2013 6.895 7.117 6.895 7.117 611 +0.22(+3.23%)
Mar 04, 2013 7.169 7.169 6.895 6.895 1,868 -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.