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

Hawthorn Bancshares (NQ: HWBK )

19.69 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 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 6.247 6.247 5.883 5.919 6,222 -0.46(-7.22%)
May 28, 2009 6.380 6.380 6.377 6.380 3,601 +0.13(+2.13%)
May 27, 2009 5.869 6.247 5.869 6.247 1,963 +0.38(+6.53%)
May 26, 2009 5.802 5.863 5.802 5.863 2,341 +0.05(+0.86%)
May 22, 2009 5.691 5.813 5.691 5.813 720 +0.12(+2.15%)
May 21, 2009 6.108 6.213 5.658 5.691 7,846 -0.52(-8.44%)
May 20, 2009 6.219 6.219 6.216 6.216 360 +0.01(+0.09%)
May 19, 2009 6.210 6.210 6.210 6.210 180 +0.10(+1.68%)
May 15, 2009 6.113 6.108 6.108 6.108 3,241 -0.29(-4.51%)
May 13, 2009 6.141 6.396 6.396 6.396 5,583 -0.21(-3.19%)
May 12, 2009 6.607 6.607 6.607 6.607 180 -0.01(-0.17%)
May 11, 2009 6.619 6.619 6.619 6.619 360 +0.51(+8.36%)
May 08, 2009 6.108 6.108 6.108 6.108 360 -0.14(-2.22%)
May 07, 2009 6.302 6.302 6.247 6.247 4,682 -0.03(-0.44%)
May 06, 2009 6.663 6.663 6.274 6.274 1,610 -0.28(-4.24%)
May 05, 2009 6.552 6.552 6.552 6.552 180 -0.14(-2.07%)
May 01, 2009 6.657 6.691 6.691 6.691 540 +0.03(+0.50%)
Apr 30, 2009 6.657 6.657 6.657 6.657 497 +0.00(+0.00%)
Apr 29, 2009 6.824 6.824 6.657 6.657 360 +0.00(+0.00%)
Apr 28, 2009 6.663 6.663 6.657 6.657 1,800 -0.01(-0.08%)
Apr 27, 2009 6.719 6.791 6.663 6.663 3,497 -0.14(-2.04%)
Apr 22, 2009 6.802 6.802 6.802 6.802 0 +0.03(+0.41%)
Apr 21, 2009 6.408 6.774 6.408 6.774 720 +0.11(+1.71%)
Apr 20, 2009 6.660 6.660 6.660 6.660 180 +0.08(+1.22%)
Apr 17, 2009 6.580 6.580 6.385 6.580 900 -0.04(-0.59%)
Apr 16, 2009 6.646 6.646 6.619 6.619 360 -0.04(-0.67%)
Apr 14, 2009 6.663 6.663 6.663 6.663 360 +0.19(+3.00%)
Apr 13, 2009 6.413 6.469 6.202 6.469 3,601 -0.07(-1.02%)
Apr 09, 2009 7.374 7.374 6.530 6.535 11,346 -0.66(-9.11%)
Apr 07, 2009 7.190 7.191 7.191 7.191 360 +0.37(+5.46%)
Apr 06, 2009 7.163 7.218 6.818 6.818 574 -0.14(-2.00%)
Apr 03, 2009 7.496 7.496 6.913 6.957 2,341 +0.37(+5.65%)
Apr 02, 2009 6.313 6.941 6.313 6.585 12,621 +0.67(+11.26%)
Apr 01, 2009 6.796 7.290 5.919 5.919 14,081 -0.61(-9.28%)
Mar 31, 2009 6.524 6.524 6.524 6.524 180 +0.44(+7.21%)
Mar 30, 2009 6.630 6.630 6.080 6.086 3,421 +0.12(+1.95%)
Mar 26, 2009 5.969 5.969 5.702 5.969 2,996 +0.41(+7.39%)
Mar 25, 2009 6.041 6.041 5.558 5.558 651 -0.48(-8.01%)
Mar 23, 2009 6.042 6.042 6.042 6.042 0 +0.50(+8.93%)
Mar 20, 2009 6.108 6.108 5.547 5.547 20,351 -0.56(-9.18%)
Mar 19, 2009 6.097 6.108 6.097 6.108 630 +0.01(+0.18%)
Mar 18, 2009 6.102 7.246 6.097 6.097 1,786 +0.00(+0.00%)
Mar 17, 2009 6.413 7.774 6.097 6.097 12,162 -0.22(-3.51%)
Mar 16, 2009 6.224 6.319 6.219 6.319 1,305 +0.21(+3.45%)
Mar 13, 2009 6.108 6.108 6.108 6.108 540 +0.00(+0.00%)
Mar 12, 2009 6.108 6.108 6.108 6.108 540 +0.04(+0.73%)
Mar 11, 2009 5.836 6.063 5.836 6.063 367 +0.46(+8.12%)
Mar 10, 2009 5.547 5.608 5.547 5.608 2,611 +0.28(+5.21%)
Mar 09, 2009 5.553 5.608 5.330 5.330 6,588 -0.22(-4.00%)
Mar 06, 2009 5.691 5.691 5.553 5.553 7,319 +0.00(+0.00%)
Mar 05, 2009 5.553 5.577 5.553 5.553 4,142 -0.05(-0.89%)
Mar 04, 2009 5.602 5.602 5.602 5.602 360 +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.