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

Hawthorn Bancshares (NQ: HWBK )

19.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2013 5.573 5.711 5.233 5.599 8,982 +0.04(+0.71%)
Jan 30, 2013 5.272 5.658 5.272 5.560 131,711 +0.29(+5.59%)
Jan 29, 2013 5.331 5.351 5.266 5.266 53,918 +0.01(+0.25%)
Jan 28, 2013 4.881 5.253 4.881 5.253 4,181 +0.09(+1.65%)
Jan 25, 2013 5.070 5.168 5.070 5.168 1,222 -0.12(-2.23%)
Jan 24, 2013 5.233 5.351 5.233 5.285 34,090 +0.05(+1.00%)
Jan 23, 2013 4.926 5.233 4.814 5.233 4,745 +0.00(+0.00%)
Jan 22, 2013 5.233 5.233 5.220 5.233 1,253 +0.00(+0.00%)
Jan 18, 2013 5.148 5.240 5.102 5.233 6,726 +0.15(+2.96%)
Jan 17, 2013 4.998 5.357 4.998 5.083 8,287 +0.06(+1.17%)
Jan 16, 2013 5.135 5.135 5.024 5.024 611 -0.14(-2.66%)
Jan 15, 2013 5.037 5.168 5.037 5.161 1,375 -0.01(-0.13%)
Jan 12, 2013 5.168 5.168 5.168 0 +0.00(+0.00%)
Jan 11, 2013 5.174 5.240 5.024 5.168 3,497 +0.00(+0.00%)
Jan 10, 2013 5.207 5.233 4.919 5.168 5,656 -0.03(-0.63%)
Jan 09, 2013 5.017 5.245 5.017 5.200 16,204 -0.01(-0.28%)
Jan 08, 2013 5.187 5.215 5.187 5.215 305 +0.02(+0.40%)
Jan 07, 2013 5.128 5.194 5.128 5.194 2,517 -0.02(-0.38%)
Jan 04, 2013 5.671 5.684 5.102 5.213 6,573 +0.07(+1.40%)
Jan 03, 2013 5.213 5.299 5.135 5.142 17,068 -0.06(-1.13%)
Jan 02, 2013 5.181 5.227 4.952 5.200 12,920 +0.29(+6.00%)
Dec 31, 2012 4.926 4.926 4.906 4.906 3,057 +0.00(+0.00%)
Dec 28, 2012 4.906 4.906 4.906 4.906 1,528 +0.00(+0.00%)
Dec 27, 2012 5.233 5.233 4.756 4.906 3,526 -0.03(-0.66%)
Dec 26, 2012 4.906 4.939 4.906 4.939 1,374 +0.21(+4.43%)
Dec 24, 2012 4.919 4.921 4.729 4.729 15,223 -0.18(-3.60%)
Dec 21, 2012 4.710 4.906 4.710 4.906 2,354 +0.07(+1.35%)
Dec 20, 2012 4.769 4.873 4.769 4.841 7,593 +0.00(+0.00%)
Dec 19, 2012 4.939 4.939 4.710 4.841 9,172 -0.10(-1.99%)
Dec 18, 2012 5.089 5.089 4.939 4.939 12,801 -0.14(-2.78%)
Dec 17, 2012 4.919 5.080 4.919 5.080 3,355 +0.15(+3.00%)
Dec 14, 2012 4.932 4.932 4.932 4.932 152 +0.05(+1.07%)
Dec 13, 2012 4.749 4.880 4.749 4.880 14,524 +0.17(+3.61%)
Dec 12, 2012 5.050 5.054 4.605 4.710 58,811 -0.43(-8.28%)
Dec 10, 2012 5.135 5.135 5.135 5.135 769 +0.00(+0.00%)
Dec 05, 2012 5.135 5.135 5.135 5.135 0 -0.01(-0.13%)
Dec 04, 2012 5.154 5.200 5.141 5.141 3,230 +0.10(+2.06%)
Nov 30, 2012 5.200 5.219 5.037 5.037 15,946 -0.26(-4.91%)
Nov 29, 2012 5.356 5.356 5.297 5.297 947 -0.07(-1.21%)
Nov 28, 2012 5.362 5.382 5.362 5.362 1,846 -0.03(-0.48%)
Nov 27, 2012 5.460 5.499 5.343 5.388 11,656 -0.14(-2.47%)
Nov 26, 2012 5.687 5.687 5.525 5.525 1,692 -0.14(-2.41%)
Nov 23, 2012 5.356 5.739 5.356 5.661 1,076 +0.30(+5.58%)
Nov 21, 2012 5.265 5.362 5.252 5.362 1,076 +0.03(+0.49%)
Nov 20, 2012 5.538 5.538 5.200 5.336 4,569 -0.19(-3.41%)
Nov 19, 2012 5.661 5.720 5.525 5.525 2,612 -0.14(-2.52%)
Nov 16, 2012 5.492 5.668 5.492 5.668 1,267 +0.18(+3.20%)
Nov 14, 2012 5.655 5.492 5.492 5.492 10,307 -0.21(-3.65%)
Nov 13, 2012 5.713 5.713 5.700 5.700 332 +0.00(+0.00%)
Nov 12, 2012 5.804 5.804 5.700 5.700 1,538 -0.08(-1.46%)
Nov 08, 2012 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Nov 07, 2012 5.798 5.803 5.785 5.785 5,015 -0.03(-0.56%)
Nov 06, 2012 5.785 5.817 5.785 5.817 3,041 +0.03(+0.56%)
Nov 05, 2012 5.791 5.850 5.785 5.785 11,533 +0.03(+0.45%)
Nov 02, 2012 5.850 5.850 5.759 5.759 8,307 -0.09(-1.56%)
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.