Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.50	19.04	18.17	18.17	4,995	-0.81(-4.26%)
Nov 29, 2018	17.86	18.98	17.86	18.98	6,739	+0.89(+4.91%)
Nov 28, 2018	17.86	19.13	17.86	18.09	14,285	+0.22(+1.21%)
Nov 27, 2018	18.08	19.13	17.86	17.87	5,559	-0.14(-0.80%)
Nov 26, 2018	18.34	18.34	18.02	18.02	4,175	-0.08(-0.44%)
Nov 23, 2018		18.10	18.10	18.10	39	+0.00(+0.00%)
Nov 21, 2018		18.10	18.10	18.10	0	+0.08(+0.44%)
Nov 20, 2018	17.82	19.09	17.82	18.02	110,952	+0.14(+0.76%)
Nov 19, 2018	18.30	19.13	17.82	17.88	9,640	-0.12(-0.67%)
Nov 16, 2018	18.26	19.22	17.94	18.00	6,369	-0.26(-1.40%)
Nov 14, 2018		18.26	18.26	18.26	0	+0.00(+0.00%)
Nov 13, 2018	18.42	18.42	18.26	18.26	761	+0.30(+1.65%)
Nov 12, 2018	18.13	18.36	17.96	17.96	2,353	-0.18(-1.02%)
Nov 09, 2018	18.58	18.66	17.91	18.14	4,995	-0.20(-1.12%)
Nov 08, 2018	19.13	19.13	18.35	18.35	9,705	-0.19(-1.01%)
Nov 07, 2018	18.20	18.86	18.20	18.54	13,316	+0.26(+1.40%)
Nov 06, 2018	18.52	18.91	18.14	18.28	12,207	-0.84(-4.40%)
Nov 05, 2018	18.94	19.12	18.94	19.12	538	+0.66(+3.56%)
Nov 02, 2018	18.42	18.82	18.42	18.46	624	-0.22(-1.20%)
Nov 01, 2018	18.66	18.94	18.54	18.69	2,997	-0.05(-0.26%)
Oct 31, 2018	18.28	18.74	18.28	18.74	2,215	+0.44(+2.41%)
Oct 30, 2018	18.28	18.29	18.28	18.29	1,395	-0.07(-0.37%)
Oct 29, 2018	18.38	18.38	18.30	18.36	809	-0.00(-0.00%)
Oct 26, 2018	18.30	18.79	17.85	18.36	10,740	+0.14(+0.77%)
Oct 25, 2018	18.87	19.21	18.22	18.22	11,061	-0.08(-0.45%)
Oct 24, 2018	18.58	18.58	18.19	18.31	2,223	-0.15(-0.82%)
Oct 23, 2018	18.41	19.09	18.15	18.46	7,312	+0.04(+0.20%)
Oct 22, 2018	18.82	18.82	17.82	18.42	8,964	-0.55(-2.92%)
Oct 19, 2018	18.80	18.98	18.56	18.98	874	+0.18(+0.96%)
Oct 18, 2018	18.72	18.80	18.56	18.80	1,935	-0.16(-0.87%)
Oct 17, 2018	19.18	19.54	18.77	18.96	8,514	-0.14(-0.71%)
Oct 16, 2018	19.43	19.43	18.78	19.10	6,153	+0.14(+0.72%)
Oct 15, 2018	18.82	19.14	18.69	18.96	4,564	+0.33(+1.76%)
Oct 12, 2018	19.92	19.92	18.44	18.63	3,372	+0.11(+0.61%)
Oct 11, 2018	18.25	18.85	18.20	18.52	8,776	+0.26(+1.40%)
Oct 10, 2018	18.05	18.98	18.05	18.26	11,279	-0.36(-1.93%)
Oct 09, 2018	18.65	19.24	18.36	18.62	10,663	-0.13(-0.70%)
Oct 08, 2018	18.86	19.03	18.30	18.76	11,705	-0.06(-0.32%)
Oct 05, 2018	18.49	19.04	18.14	18.82	8,867	+0.32(+1.73%)
Oct 04, 2018	18.81	18.91	18.20	18.50	12,001	-0.44(-2.33%)
Oct 03, 2018	18.42	19.13	18.42	18.94	191,695	-0.20(-1.07%)
Oct 02, 2018	18.54	19.14	17.90	19.14	3,278	+0.77(+4.19%)
Oct 01, 2018	18.58	18.70	18.03	18.37	11,339	+0.16(+0.86%)
Sep 28, 2018	18.74	18.74	18.22	18.22	3,497	-0.36(-1.94%)
Sep 27, 2018	18.78	18.78	18.42	18.58	507	+0.32(+1.75%)
Sep 26, 2018	18.42	18.74	18.26	18.26	5,825	-0.16(-0.87%)
Sep 25, 2018	18.46	18.69	18.22	18.42	5,379	-0.40(-2.13%)
Sep 24, 2018	18.94	18.98	18.29	18.82	9,453	+0.24(+1.29%)
Sep 21, 2018	19.06	19.30	18.58	18.58	14,237	-0.72(-3.73%)
Sep 20, 2018	19.10	19.56	18.74	19.30	10,322	+0.24(+1.26%)
Sep 19, 2018	18.90	19.78	18.83	19.06	18,157	+0.16(+0.85%)
Sep 18, 2018	19.06	19.86	18.66	18.90	7,412	-0.16(-0.84%)
Sep 17, 2018	19.14	19.34	18.86	19.06	9,132	+0.16(+0.85%)
Sep 14, 2018	18.82	19.42	18.32	18.90	11,365	+0.32(+1.72%)
Sep 13, 2018	18.82	18.82	18.42	18.58	3,595	-0.16(-0.85%)
Sep 12, 2018	18.58	18.74	18.30	18.74	4,870	+0.16(+0.86%)
Sep 11, 2018	18.74	18.74	17.86	18.58	4,078	-0.16(-0.85%)
Sep 10, 2018	18.66	18.74	18.50	18.74	16,176	+0.12(+0.64%)
Sep 07, 2018	18.94	18.94	18.19	18.62	6,396	+0.55(+3.02%)
Sep 06, 2018	17.94	18.30	17.94	18.07	1,131	+0.13(+0.74%)
Sep 05, 2018	17.73	17.94	17.62	17.94	35,451	+0.08(+0.45%)
Sep 04, 2018	17.86	17.86	17.86	17.86	999	-0.08(-0.44%)
Aug 31, 2018		17.94	17.94	17.94	0	+0.13(+0.75%)
Aug 30, 2018	17.80	17.80	17.80	17.80	1,158	+0.02(+0.12%)
Aug 29, 2018	17.78	17.78	17.78	17.78	331	+0.04(+0.20%)
Aug 28, 2018	17.90	17.90	17.75	17.75	632	+0.13(+0.73%)
Aug 27, 2018	17.61	17.94	17.61	17.62	1,745	-0.28(-1.58%)
Aug 24, 2018	17.66	17.90	17.66	17.90	18,563	+0.06(+0.35%)
Aug 23, 2018	17.58	17.84	17.58	17.84	3,055	-0.06(-0.35%)
Aug 22, 2018	17.74	17.90	17.74	17.90	2,575	+0.04(+0.25%)
Aug 21, 2018	17.86	17.86	17.86	17.86	561	-0.06(-0.34%)
Aug 20, 2018	17.65	17.92	17.65	17.92	1,033	+0.18(+1.02%)
Aug 17, 2018	17.62	17.74	17.62	17.74	2,257	+0.08(+0.45%)
Aug 16, 2018	17.70	17.86	17.58	17.66	26,348	-0.20(-1.12%)
Aug 15, 2018	17.86	17.86	17.70	17.86	1,766	+0.12(+0.67%)
Aug 14, 2018	17.70	17.74	17.70	17.74	556	+0.11(+0.63%)
Aug 13, 2018	17.82	17.82	17.62	17.63	14,838	-0.20(-1.10%)
Aug 10, 2018	17.82	17.82	17.82	17.82	250	+0.08(+0.47%)
Aug 09, 2018	17.67	17.74	17.67	17.74	3,919	+0.00(+0.00%)
Aug 08, 2018	17.82	17.86	17.62	17.74	6,867	+0.02(+0.10%)
Aug 07, 2018	17.58	17.72	17.58	17.72	1,794	-0.02(-0.10%)
Aug 06, 2018	17.62	17.74	17.62	17.74	24,558	+0.20(+1.14%)
Aug 03, 2018	17.50	17.62	17.34	17.54	34,743	+0.20(+1.15%)
Aug 02, 2018		17.34	17.34	17.34	79	+0.00(+0.00%)
Aug 01, 2018	17.42	17.42	17.34	17.34	2,615	+0.00(+0.00%)
Jul 31, 2018	17.42	17.47	17.34	17.34	1,375	+0.00(+0.00%)
Jul 30, 2018					96	+0.00(+0.00%)
Jul 27, 2018	17.46	17.50	17.34	17.34	1,755	-0.01(-0.07%)
Jul 26, 2018	17.30	17.35	17.30	17.35	417	-0.15(-0.84%)
Jul 24, 2018		17.50	17.50	17.50	134	+0.17(+0.98%)
Jul 23, 2018	17.42	17.42	17.33	17.33	2,625	-0.01(-0.08%)
Jul 20, 2018	17.29	17.35	17.29	17.35	1,328	+0.08(+0.49%)
Jul 19, 2018	17.26	17.26	17.26	17.26	1,940	-0.16(-0.92%)
Jul 18, 2018	17.42	17.42	17.42	17.42	206	+0.07(+0.43%)
Jul 17, 2018	17.49	17.49	17.26	17.35	854	+0.01(+0.03%)
Jul 16, 2018	17.34	17.34	17.34	17.34	390	-0.11(-0.61%)
Jul 13, 2018	17.45	17.45	17.40	17.45	2,543	+0.07(+0.39%)
Jul 12, 2018	17.49	17.49	17.38	17.38	3,272	+0.04(+0.23%)
Jul 11, 2018	17.26	17.36	17.26	17.34	7,011	+0.00(+0.00%)
Jul 10, 2018	17.44	17.45	17.34	17.34	4,387	+0.08(+0.46%)
Jul 09, 2018	17.34	17.34	17.26	17.26	8,936	-0.08(-0.46%)
Jul 06, 2018	17.38	17.46	17.34	17.34	46,930	+0.00(+0.00%)
Jul 05, 2018	17.48	17.53	17.34	17.34	845	-0.07(-0.42%)
Jul 03, 2018		17.41	17.41	17.41	0	-0.17(-0.94%)
Jul 02, 2018	17.58	17.58	17.38	17.58	9,619	+0.12(+0.68%)
Jun 29, 2018	17.34	17.46	17.34	17.46	7,417	+0.09(+0.49%)
Jun 28, 2018	17.38	17.38	17.34	17.37	1,809	-0.07(-0.38%)
Jun 27, 2018	17.34	17.54	17.34	17.44	2,568	+0.10(+0.57%)
Jun 25, 2018		17.34	17.34	17.34	120	-0.08(-0.46%)
Jun 22, 2018	17.42	17.42	17.42	17.42	465	+0.08(+0.46%)
Jun 21, 2018	17.34	17.34	17.34	17.34	588	-0.16(-0.91%)
Jun 20, 2018	17.34	17.50	17.34	17.50	431	+0.16(+0.92%)
Jun 19, 2018	17.38	17.62	17.34	17.34	2,741	-0.28(-1.58%)
Jun 18, 2018	17.38	17.62	17.38	17.62	1,211	+0.16(+0.91%)
Jun 15, 2018		17.64	17.34	17.46	7,646	-0.24(-1.35%)
Jun 14, 2018	17.38	17.72	17.34	17.70	2,386	+0.60(+3.53%)
Jun 13, 2018	16.71	17.13	16.64	17.10	5,550	+0.40(+2.40%)
Jun 12, 2018	17.13	17.13	16.69	16.69	4,669	-0.36(-2.13%)
Jun 11, 2018	16.60	17.11	16.60	17.06	1,280	+0.50(+3.00%)
Jun 08, 2018	16.89	16.90	16.56	16.56	752	-0.19(-1.14%)
Jun 07, 2018	17.10	17.10	16.75	16.75	3,792	+0.00(+0.00%)
Jun 06, 2018	17.13	17.13	16.75	16.75	1,637	-0.31(-1.79%)
Jun 05, 2018	16.61	17.06	16.61	17.06	5,642	+0.27(+1.59%)
Jun 04, 2018	16.94	17.13	16.56	16.79	7,314	-0.27(-1.57%)
Jun 01, 2018	17.10	17.13	16.98	17.06	6,305	+0.27(+1.59%)
May 31, 2018	16.79	16.79	16.79	16.79	797	-0.00(-0.00%)
May 30, 2018	16.56	17.13	16.56	16.79	4,039	+0.27(+1.62%)
May 29, 2018	16.84	17.13	16.52	16.52	2,777	-0.53(-3.13%)
May 25, 2018		17.06	17.06	17.06	0	+0.42(+2.52%)
May 24, 2018	17.55	17.55	16.48	16.64	12,157	-0.69(-3.96%)
May 23, 2018	17.29	17.53	16.79	17.32	2,324	-0.04(-0.22%)
May 22, 2018	17.25	17.46	17.25	17.36	1,150	-0.11(-0.65%)
May 21, 2018	17.32	17.48	17.22	17.48	3,811	+0.61(+3.62%)
May 18, 2018	16.79	17.04	16.79	16.87	2,544	+0.08(+0.45%)
May 17, 2018	16.29	16.79	16.29	16.79	192,089	+0.00(+0.00%)
May 16, 2018	17.10	17.10	16.79	16.79	4,514	+0.08(+0.46%)
May 15, 2018	17.55	17.55	16.71	16.71	7,779	-0.08(-0.45%)
May 14, 2018	16.75	16.79	16.69	16.79	4,924	+0.00(+0.00%)
May 11, 2018	16.79	16.79	16.79	16.79	386	+0.27(+1.62%)
May 09, 2018		16.52	16.52	16.52	35	+0.19(+1.17%)
May 08, 2018	16.33	16.33	16.33	16.33	1,246	-0.09(-0.55%)
May 07, 2018	16.61	16.71	16.42	16.42	792	-0.18(-1.10%)
May 04, 2018	16.45	16.70	16.45	16.61	773	+0.02(+0.11%)
May 03, 2018	16.45	16.59	16.41	16.59	2,500	-0.04(-0.25%)
May 02, 2018	16.63	16.63	16.63	16.63	183	-0.16(-0.95%)
May 01, 2018	16.43	16.79	16.43	16.79	549	+0.02(+0.12%)
Apr 30, 2018	16.77	16.77	16.77	16.77	241	+0.32(+1.97%)
Apr 27, 2018	17.10	17.10	16.45	16.45	564	-0.55(-3.25%)
Apr 24, 2018		17.00	17.00	17.00	195	+0.23(+1.36%)
Apr 23, 2018	16.60	16.77	16.60	16.77	563	+0.21(+1.27%)
Apr 20, 2018	16.79	16.79	16.56	16.56	1,855	+0.11(+0.70%)
Apr 19, 2018	16.45	16.45	16.45	16.45	394	+0.04(+0.23%)
Apr 18, 2018	16.60	16.79	16.41	16.41	1,337	-0.43(-2.58%)
Apr 12, 2018		16.84	16.84	16.84	166	+0.15(+0.91%)
Apr 10, 2018		16.69	16.69	16.69	89	+0.28(+1.73%)
Apr 06, 2018		16.41	16.41	16.41	6	+0.00(+0.00%)
Apr 05, 2018	16.22	16.50	16.22	16.41	48,113	+0.61(+3.87%)
Apr 04, 2018	15.83	15.83	15.80	15.80	1,459	+0.31(+1.97%)
Apr 03, 2018	15.80	15.80	15.49	15.49	1,943	-0.23(-1.46%)
Apr 02, 2018	15.75	15.84	15.72	15.72	5,644	-0.03(-0.19%)
Mar 29, 2018		15.75	15.75	15.75	0	+0.22(+1.42%)
Mar 28, 2018	15.61	15.61	15.53	15.53	864	-0.04(-0.24%)
Mar 23, 2018		15.57	15.57	15.57	0	+0.08(+0.49%)
Mar 22, 2018	15.45	15.53	15.45	15.49	2,578	-0.04(-0.25%)
Mar 20, 2018		15.53	15.53	15.53	224	-0.38(-2.40%)
Mar 16, 2018		15.91	15.91	15.91	81	+0.57(+3.73%)
Mar 15, 2018	15.42	15.61	15.34	15.34	14,972	-0.31(-1.95%)
Mar 14, 2018	15.65	15.65	15.61	15.65	20,134	+0.05(+0.34%)
Mar 13, 2018	15.59	15.59	15.59	15.59	262	+0.04(+0.24%)
Mar 12, 2018	15.82	15.82	15.55	15.55	16,768	-0.23(-1.44%)
Mar 09, 2018	15.60	15.78	15.60	15.78	1,648	+0.23(+1.47%)
Mar 08, 2018	15.59	15.59	15.55	15.55	27,042	+0.00(+0.00%)
Mar 07, 2018	15.55	15.97	15.55	15.55	1,321	-0.04(-0.24%)
Mar 06, 2018	15.97	15.97	15.59	15.59	1,684	-0.23(-1.44%)
Mar 05, 2018	15.86	15.86	15.50	15.82	3,116	-0.12(-0.73%)
Mar 02, 2018	15.94	15.94	15.94	15.94	382	+0.67(+4.37%)
Feb 28, 2018		15.27	15.27	15.27	256	-0.44(-2.78%)
Feb 26, 2018		15.71	15.71	15.71	180	+0.04(+0.24%)
Feb 23, 2018	15.63	15.67	15.63	15.67	2,736	-0.19(-1.20%)
Feb 22, 2018	15.93	15.93	15.86	15.86	318	+0.23(+1.46%)
Feb 21, 2018	15.55	15.63	15.55	15.63	1,385	-0.34(-2.14%)
Feb 16, 2018		15.97	15.97	15.97	31	+0.30(+1.95%)
Feb 15, 2018	15.59	15.67	15.59	15.67	50,724	+0.08(+0.51%)
Feb 14, 2018	15.36	15.59	15.36	15.59	7,139	+0.15(+0.96%)
Feb 12, 2018		15.44	15.44	15.44	427	-0.23(-1.44%)
Feb 09, 2018	15.48	15.67	15.48	15.67	656	+0.07(+0.47%)
Feb 08, 2018	15.59	15.63	15.55	15.59	2,766	-0.15(-0.97%)
Feb 07, 2018	15.78	15.82	15.67	15.74	339,556	-0.04(-0.24%)
Feb 06, 2018	15.59	16.01	15.40	15.78	139,234	+0.42(+2.72%)
Feb 05, 2018		15.97	15.36	15.36	11,232	-0.61(-3.81%)
Feb 01, 2018		15.97	15.97	15.97	22	-0.10(-0.64%)
Jan 31, 2018	16.09	16.11	15.97	16.08	3,413	+0.10(+0.65%)
Jan 30, 2018		16.09	15.82	15.97	7,926	+0.15(+0.96%)
Jan 29, 2018	15.86	15.98	15.74	15.82	7,943	-0.06(-0.35%)
Jan 26, 2018	15.67	15.88	15.67	15.88	4,057	+0.09(+0.60%)
Jan 25, 2018	15.78	15.80	15.74	15.78	2,261	-0.04(-0.24%)
Jan 24, 2018	15.86	15.86	15.82	15.82	687	-0.04(-0.24%)
Jan 23, 2018	15.97	15.97	15.86	15.86	53,819	-0.04(-0.24%)
Jan 22, 2018	15.63	15.90	15.63	15.90	6,349	+0.08(+0.48%)
Jan 19, 2018	15.90	15.90	15.82	15.82	731	-0.15(-0.95%)
Jan 18, 2018	15.97	15.97	15.97	15.97	372	+0.11(+0.72%)
Jan 17, 2018	15.90	15.90	15.71	15.86	1,312	-0.04(-0.24%)
Jan 16, 2018	15.97	15.97	15.97	15.90	6,735	+0.02(+0.12%)
Jan 12, 2018		15.88	15.88	15.88	0	+0.10(+0.60%)
Jan 11, 2018	15.78	15.78	15.78	15.78	22,181	+0.00(+0.02%)
Jan 10, 2018	15.75	15.78	15.75	15.78	481	+0.11(+0.71%)
Jan 09, 2018	15.86	15.90	15.67	15.67	5,439	-0.11(-0.72%)
Jan 08, 2018	15.63	15.78	15.58	15.78	6,888	+0.08(+0.48%)
Jan 05, 2018	15.44	15.71	15.29	15.71	6,270	+0.34(+2.23%)
Jan 04, 2018	15.44	15.74	15.36	15.36	16,780	-0.42(-2.65%)
Jan 03, 2018	15.67	15.78	15.21	15.78	5,987	+0.04(+0.24%)
Jan 02, 2018	15.78	15.78	15.74	15.74	13,729	-0.04(-0.24%)
Dec 29, 2017		15.78	15.78	15.78	0	+0.00(+0.00%)
Dec 28, 2017	15.78	15.78	15.75	15.78	3,801	+0.00(+0.00%)
Dec 27, 2017	15.77	15.78	15.74	15.78	4,137	+0.00(+0.00%)
Dec 26, 2017	15.78	15.78	15.72	15.78	11,317	+0.00(+0.00%)
Dec 22, 2017	15.78	15.78	15.74	15.78	9,026	+0.04(+0.24%)
Dec 21, 2017	15.73	15.74	15.71	15.74	3,113	+0.00(+0.00%)
Dec 20, 2017	15.41	15.78	15.41	15.74	174,947	+0.03(+0.20%)
Dec 19, 2017	15.50	15.59	15.40	15.71	8,088	+0.12(+0.77%)
Dec 18, 2017	15.59	15.63	15.59	15.59	7,780	+0.00(+0.00%)
Dec 15, 2017	15.40	15.59	15.40	15.59	7,752	+0.11(+0.71%)
Dec 14, 2017	15.36	15.59	15.36	15.48	20,896	-0.02(-0.12%)
Dec 13, 2017	15.54	15.54	15.50	15.50	625	+0.11(+0.74%)
Dec 12, 2017	15.35	15.51	15.35	15.39	1,857	-0.23(-1.46%)
Dec 11, 2017	15.61	15.61	15.39	15.61	1,117	+0.22(+1.46%)
Dec 08, 2017	15.42	15.42	15.39	15.39	1,468	-0.01(-0.09%)
Dec 07, 2017	15.42	15.42	15.29	15.40	4,182	-0.06(-0.38%)
Dec 05, 2017		15.46	15.46	15.46	196	+0.01(+0.09%)
Dec 04, 2017	15.45	15.45	15.45	15.45	441	+0.06(+0.40%)

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.

Hawthorn Bancshares (NQ: HWBK )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Hawthorn Bancshares (NQ: HWBK )

Historical Prices

Sections

Services