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

Hawthorn Bancshares (NQ: HWBK )

19.78 +0.09 (+0.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 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 30, 2014 9.328 9.353 9.328 9.353 873 -0.08(-0.86%)
May 28, 2014 9.441 9.434 9.434 9.434 7,422 +0.10(+1.05%)
May 27, 2014 9.427 9.448 9.336 9.336 1,279 -0.11(-1.16%)
May 22, 2014 9.448 9.445 9.445 9.445 145 +0.24(+2.59%)
May 21, 2014 9.208 9.221 9.207 9.207 1,413 -0.12(-1.31%)
May 20, 2014 9.207 9.448 9.207 9.330 874 +0.15(+1.64%)
May 19, 2014 9.111 9.180 9.111 9.180 2,723 +0.07(+0.75%)
May 16, 2014 9.214 9.214 9.111 9.111 7,339 -0.10(-1.04%)
May 15, 2014 9.118 9.207 9.118 9.207 1,072 +0.08(+0.90%)
May 14, 2014 9.139 9.145 9.125 9.125 832 -0.01(-0.08%)
May 13, 2014 9.242 9.242 9.125 9.132 2,836 -0.14(-1.56%)
May 12, 2014 9.207 9.537 9.111 9.276 32,108 +0.12(+1.28%)
May 09, 2014 9.159 9.159 9.159 9.159 291 +0.03(+0.30%)
May 07, 2014 9.180 9.132 9.132 9.132 2,474 -0.25(-2.64%)
May 05, 2014 9.379 9.379 9.379 9.379 582 +0.19(+2.02%)
May 02, 2014 9.194 9.194 9.194 9.194 145 +0.10(+1.06%)
May 01, 2014 9.105 9.105 9.097 9.097 1,560 -0.32(-3.36%)
Apr 30, 2014 9.036 9.413 9.036 9.413 503 +0.00(+0.00%)
Apr 29, 2014 9.049 9.413 9.049 9.413 2,685 +0.33(+3.63%)
Apr 28, 2014 9.029 9.248 9.022 9.084 1,231 -0.36(-3.78%)
Apr 24, 2014 9.022 9.441 9.441 9.441 116 +0.43(+4.81%)
Apr 23, 2014 9.008 9.008 9.008 9.008 721 -0.43(-4.58%)
Apr 21, 2014 9.413 9.441 9.441 9.441 2,037 -0.01(-0.07%)
Apr 17, 2014 9.187 9.448 9.448 9.448 8,586 +0.14(+1.55%)
Apr 16, 2014 9.303 9.303 9.303 9.303 410 +0.05(+0.59%)
Apr 15, 2014 9.248 9.248 9.248 9.248 263 +0.03(+0.37%)
Apr 14, 2014 9.214 9.214 9.214 9.214 149 -0.10(-1.11%)
Apr 11, 2014 9.482 9.544 9.297 9.317 8,928 -0.26(-2.73%)
Apr 10, 2014 9.245 9.620 9.245 9.578 1,536 +0.33(+3.57%)
Apr 07, 2014 9.599 9.248 9.248 9.248 582 -0.13(-1.39%)
Apr 03, 2014 9.331 9.379 9.379 9.379 5,239 -0.03(-0.36%)
Apr 02, 2014 9.276 9.413 9.248 9.413 3,475 +0.19(+2.01%)
Apr 01, 2014 9.448 9.448 9.070 9.228 7,153 +0.14(+1.51%)
Mar 31, 2014 9.358 9.369 8.932 9.090 14,990 -0.23(-2.43%)
Mar 28, 2014 9.747 9.747 9.166 9.317 8,748 +0.17(+1.88%)
Mar 27, 2014 9.742 9.750 9.008 9.145 1,705 +0.08(+0.83%)
Mar 25, 2014 9.070 9.070 9.070 9.070 2 -0.17(-1.86%)
Mar 24, 2014 9.242 9.242 9.242 9.242 544 +0.01(+0.15%)
Mar 21, 2014 9.070 9.228 9.070 9.228 4,449 +0.15(+1.67%)
Mar 20, 2014 9.580 9.580 9.077 9.077 710 +0.10(+1.15%)
Mar 19, 2014 8.939 8.974 8.939 8.974 414 -0.37(-3.97%)
Mar 18, 2014 8.932 9.606 8.932 9.345 5,381 +0.41(+4.62%)
Mar 17, 2014 8.871 9.724 8.871 8.932 669 +0.01(+0.08%)
Mar 13, 2014 8.871 8.926 8.926 8.926 39 +0.10(+1.17%)
Mar 12, 2014 8.932 8.932 8.589 8.822 2,239 -0.17(-1.91%)
Mar 11, 2014 8.912 8.994 8.912 8.994 1,314 -0.42(-4.44%)
Mar 10, 2014 9.405 9.412 9.405 9.412 1,032 +0.38(+4.17%)
Mar 07, 2014 9.015 9.035 9.001 9.035 438 +0.00(+0.00%)
Mar 05, 2014 9.035 9.035 9.035 9.035 78 +0.01(+0.11%)
Mar 04, 2014 8.912 9.025 8.898 9.025 1,481 -0.00(-0.00%)
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.