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

Hawthorn Bancshares (NQ: HWBK )

19.60 -0.29 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2009 6.309 6.309 5.941 5.978 6,161 -0.47(-7.22%)
May 28, 2009 6.443 6.443 6.440 6.443 3,566 +0.13(+2.13%)
May 27, 2009 5.927 6.309 5.927 6.309 1,943 +0.39(+6.53%)
May 26, 2009 5.860 5.922 5.860 5.922 2,318 +0.05(+0.86%)
May 22, 2009 5.748 5.871 5.748 5.871 713 +0.12(+2.15%)
May 21, 2009 6.168 6.275 5.714 5.748 7,769 -0.53(-8.44%)
May 20, 2009 6.281 6.281 6.278 6.278 356 +0.01(+0.09%)
May 19, 2009 6.272 6.272 6.272 6.272 178 +0.10(+1.68%)
May 15, 2009 6.174 6.168 6.168 6.168 3,209 -0.29(-4.51%)
May 13, 2009 6.202 6.460 6.460 6.460 5,528 -0.21(-3.19%)
May 12, 2009 6.673 6.673 6.673 6.673 178 -0.01(-0.17%)
May 11, 2009 6.684 6.684 6.684 6.684 356 +0.52(+8.36%)
May 08, 2009 6.168 6.168 6.168 6.168 356 -0.14(-2.22%)
May 07, 2009 6.365 6.365 6.309 6.309 4,636 -0.03(-0.44%)
May 06, 2009 6.729 6.729 6.337 6.337 1,594 -0.28(-4.24%)
May 05, 2009 6.617 6.617 6.617 6.617 178 -0.14(-2.07%)
May 01, 2009 6.723 6.757 6.757 6.757 534 +0.03(+0.50%)
Apr 30, 2009 6.724 6.724 6.724 6.724 492 +0.00(+0.00%)
Apr 29, 2009 6.892 6.892 6.724 6.724 356 +0.00(+0.00%)
Apr 28, 2009 6.729 6.729 6.724 6.724 1,783 -0.01(-0.08%)
Apr 27, 2009 6.785 6.858 6.729 6.729 3,463 -0.14(-2.04%)
Apr 22, 2009 6.869 6.869 6.869 6.869 0 +0.03(+0.41%)
Apr 21, 2009 6.471 6.841 6.471 6.841 713 +0.11(+1.71%)
Apr 20, 2009 6.726 6.726 6.726 6.726 178 +0.08(+1.22%)
Apr 17, 2009 6.645 6.645 6.449 6.645 891 -0.04(-0.59%)
Apr 16, 2009 6.712 6.712 6.684 6.684 356 -0.04(-0.67%)
Apr 14, 2009 6.729 6.729 6.729 6.729 356 +0.20(+3.00%)
Apr 13, 2009 6.477 6.533 6.264 6.533 3,566 -0.07(-1.02%)
Apr 09, 2009 7.447 7.447 6.595 6.600 11,234 -0.66(-9.11%)
Apr 07, 2009 7.262 7.262 7.262 7.262 356 +0.38(+5.46%)
Apr 06, 2009 7.234 7.290 6.886 6.886 568 -0.14(-2.00%)
Apr 03, 2009 7.570 7.570 6.981 7.026 2,318 +0.38(+5.65%)
Apr 02, 2009 6.376 7.010 6.376 6.651 12,497 +0.67(+11.26%)
Apr 01, 2009 6.864 7.363 5.978 5.978 13,943 -0.61(-9.28%)
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%)
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.