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

Hawthorn Bancshares (NQ: HWBK )

19.55 -0.06 (-0.31%)
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 (%)
Mar 31, 2010 7.216 7.216 6.880 6.880 2,378 -0.21(-2.99%)
Mar 30, 2010 7.239 7.239 6.998 7.092 3,158 -0.15(-2.03%)
Mar 29, 2010 7.068 7.239 6.915 7.239 6,031 +0.06(+0.82%)
Mar 26, 2010 7.180 7.180 7.180 7.180 169 +0.14(+2.01%)
Mar 24, 2010 7.039 7.039 7.039 7.039 0 -0.08(-1.16%)
Mar 23, 2010 7.327 7.327 7.122 7.122 805 +0.04(+0.59%)
Mar 17, 2010 7.080 7.080 7.080 7.080 0 -0.25(-3.37%)
Mar 15, 2010 7.327 7.327 7.327 7.327 0 +0.21(+2.89%)
Mar 12, 2010 7.074 7.121 7.063 7.121 637 -0.34(-4.57%)
Mar 11, 2010 7.198 7.651 7.063 7.463 5,139 +0.52(+7.54%)
Mar 10, 2010 7.003 7.009 6.939 6.939 2,963 -0.20(-2.74%)
Mar 09, 2010 7.140 7.140 7.135 7.135 433 +0.08(+1.12%)
Mar 08, 2010 7.056 7.056 7.056 7.056 281 +0.06(+0.83%)
Mar 05, 2010 6.884 6.997 6.881 6.997 4,973 +0.09(+1.35%)
Mar 03, 2010 6.624 6.904 6.904 6.904 1,886 -0.08(-1.17%)
Mar 02, 2010 6.881 7.484 6.612 6.986 16,705 -0.03(-0.42%)
Mar 01, 2010 6.618 7.099 6.560 7.015 3,692 +0.51(+7.79%)
Feb 26, 2010 6.414 6.647 6.414 6.507 7,880 +0.09(+1.46%)
Feb 23, 2010 6.414 6.414 6.414 6.414 171 +0.00(+0.00%)
Feb 22, 2010 6.303 6.414 6.298 6.414 884 +0.11(+1.76%)
Feb 19, 2010 6.228 6.350 6.228 6.303 3,580 -0.08(-1.28%)
Feb 17, 2010 6.332 6.385 6.385 6.385 17,664 +0.05(+0.83%)
Feb 16, 2010 6.123 6.414 6.123 6.332 692 +0.47(+7.95%)
Feb 12, 2010 5.948 5.866 5.866 5.866 8,060 +0.00(+0.00%)
Feb 11, 2010 5.714 6.012 5.714 5.866 17,568 +0.15(+2.65%)
Feb 10, 2010 5.714 5.714 5.714 5.714 706 +0.00(+0.00%)
Feb 09, 2010 5.714 5.714 5.714 5.714 171 +0.00(+0.00%)
Feb 05, 2010 5.714 5.714 5.714 5.714 171 +0.00(+0.00%)
Feb 04, 2010 5.714 5.714 5.714 5.714 171 -0.01(-0.10%)
Feb 03, 2010 5.720 5.720 5.720 5.720 171 -0.10(-1.80%)
Feb 01, 2010 5.819 5.825 5.825 5.825 1,200 +0.11(+1.94%)
Jan 28, 2010 5.714 5.714 5.714 5.714 0 +0.06(+1.03%)
Jan 26, 2010 5.656 5.656 5.656 5.656 0 +0.05(+0.83%)
Jan 25, 2010 5.604 5.714 5.604 5.609 3,784 -0.16(-2.83%)
Jan 22, 2010 5.744 5.773 5.744 5.773 685 +0.14(+2.48%)
Jan 21, 2010 5.773 5.773 5.545 5.633 3,601 -0.12(-2.13%)
Jan 20, 2010 5.656 5.831 5.539 5.755 9,456 +0.10(+1.75%)
Jan 19, 2010 5.504 5.749 5.504 5.656 5,041 +0.11(+2.05%)
Jan 15, 2010 5.539 5.542 5.542 5.542 514 +0.00(+0.05%)
Jan 14, 2010 5.644 5.714 5.539 5.539 1,380 -0.02(-0.42%)
Jan 13, 2010 5.650 5.650 5.563 5.563 8,231 +0.05(+0.95%)
Jan 12, 2010 5.709 5.714 5.510 5.510 1,714 -0.20(-3.57%)
Jan 08, 2010 5.679 5.714 5.714 5.714 3,772 +0.03(+0.62%)
Jan 06, 2010 5.825 5.679 5.679 5.679 2,743 +0.14(+2.53%)
Jan 05, 2010 5.679 5.679 5.539 5.539 1,200 -0.29(-5.00%)
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.