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 (%)
Feb 28, 2014 9.048 9.048 8.992 8.992 434 -0.04(-0.49%)
Feb 27, 2014 8.985 9.037 8.985 9.037 2,322 +0.05(+0.57%)
Feb 26, 2014 8.985 8.985 8.985 8.985 202 -0.01(-0.08%)
Feb 24, 2014 8.909 8.992 8.992 8.992 144 +0.21(+2.36%)
Feb 21, 2014 8.785 8.785 8.785 8.785 144 +0.01(+0.08%)
Feb 20, 2014 8.792 8.806 8.778 8.778 5,413 -0.01(-0.16%)
Feb 19, 2014 8.854 8.854 8.792 8.792 578 -0.15(-1.62%)
Feb 18, 2014 8.937 8.937 8.937 8.937 502 +0.16(+1.81%)
Feb 14, 2014 8.654 8.778 8.778 8.778 1,446 +0.17(+1.93%)
Feb 11, 2014 8.543 8.612 8.612 8.612 3,906 -0.08(-0.95%)
Feb 07, 2014 8.612 8.695 8.695 8.695 2,893 +0.06(+0.64%)
Feb 04, 2014 8.578 8.640 8.640 8.640 3,616 +0.07(+0.81%)
Feb 03, 2014 8.695 8.695 8.571 8.571 2,268 -0.20(-2.28%)
Jan 30, 2014 8.771 8.771 8.771 8.771 146 +0.20(+2.34%)
Jan 29, 2014 8.571 8.571 8.571 8.571 549 +0.04(+0.49%)
Jan 27, 2014 8.529 8.529 8.529 8.529 8 +0.06(+0.73%)
Jan 24, 2014 8.467 8.467 8.467 8.467 144 -0.06(-0.73%)
Jan 23, 2014 8.405 8.529 8.370 8.529 2,066 +0.19(+2.24%)
Jan 22, 2014 8.343 8.343 8.343 8.343 405 -0.21(-2.43%)
Jan 17, 2014 8.550 8.550 8.550 8.550 54 +0.15(+1.73%)
Jan 15, 2014 8.405 8.405 8.405 8.405 118 -0.01(-0.16%)
Jan 14, 2014 8.515 8.784 8.370 8.419 5,076 +0.13(+1.58%)
Jan 13, 2014 8.771 8.771 8.267 8.287 1,157 +0.03(+0.33%)
Jan 10, 2014 8.260 8.260 8.260 8.260 167 -0.13(-1.57%)
Jan 09, 2014 8.467 8.515 8.294 8.391 1,689 -0.08(-0.98%)
Jan 08, 2014 8.474 8.474 8.474 8.474 483 +0.17(+2.08%)
Jan 07, 2014 7.983 8.301 7.949 8.301 7,176 -0.10(-1.23%)
Jan 06, 2014 8.301 8.687 7.942 8.405 5,781 +0.04(+0.50%)
Jan 03, 2014 8.916 8.916 8.363 8.363 2,271 -0.20(-2.34%)
Jan 02, 2014 8.550 8.847 8.536 8.564 11,988 +0.17(+1.98%)
Dec 31, 2013 8.197 8.398 8.398 8.398 13,889 +0.03(+0.33%)
Dec 30, 2013 8.446 8.571 8.370 8.370 6,801 -0.28(-3.20%)
Dec 27, 2013 8.813 8.813 8.605 8.647 9,085 -0.08(-0.95%)
Dec 26, 2013 8.813 8.916 8.730 8.730 8,142 -0.12(-1.33%)
Dec 24, 2013 9.001 9.001 8.785 8.847 4,722 +0.02(+0.23%)
Dec 23, 2013 8.965 8.965 8.826 8.826 4,868 +0.03(+0.39%)
Dec 20, 2013 9.103 9.213 8.792 8.792 65,605 -0.36(-3.97%)
Dec 19, 2013 9.054 9.186 9.054 9.155 3,926 +0.31(+3.48%)
Dec 18, 2013 8.992 9.103 8.778 8.847 3,614 -0.01(-0.08%)
Dec 17, 2013 8.916 8.930 8.778 8.854 11,024 -0.06(-0.70%)
Dec 16, 2013 8.785 9.213 8.785 8.916 12,006 +0.00(+0.00%)
Dec 13, 2013 8.916 8.916 8.916 8.916 147 +0.00(+0.00%)
Dec 12, 2013 8.916 8.916 8.916 8.916 147 -0.10(-1.15%)
Dec 10, 2013 9.020 9.020 9.020 9.020 72 +0.20(+2.26%)
Dec 09, 2013 8.917 9.082 8.786 8.820 10,241 -0.17(-1.84%)
Dec 06, 2013 9.192 9.226 8.793 8.985 0 -0.10(-1.14%)
Dec 04, 2013 9.378 9.089 9.089 9.089 726 -0.41(-4.28%)
Dec 03, 2013 9.495 9.495 9.495 9.495 0 -0.08(-0.79%)
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.