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 (%)
Mar 31, 2011 5.428 5.428 5.428 5.428 1,663 -0.01(-0.11%)
Mar 30, 2011 5.501 5.501 5.435 5.435 2,604 -0.13(-2.27%)
Mar 29, 2011 5.543 5.561 5.523 5.561 1,345 +0.05(+0.98%)
Mar 28, 2011 5.555 5.561 5.507 5.507 2,510 +0.07(+1.33%)
Mar 25, 2011 5.435 5.435 5.435 5.435 449 -0.13(-2.27%)
Mar 24, 2011 5.501 5.561 5.489 5.561 3,992 +0.04(+0.76%)
Mar 23, 2011 5.453 5.555 5.453 5.519 2,340 +0.22(+4.08%)
Mar 22, 2011 5.302 5.302 5.302 5.302 399 -0.17(-3.08%)
Mar 18, 2011 5.471 5.471 5.471 5.471 0 +0.18(+3.41%)
Mar 17, 2011 5.290 5.290 5.290 5.290 864 -0.26(-4.76%)
Mar 16, 2011 5.555 5.561 5.272 5.555 4,240 +0.11(+2.10%)
Mar 14, 2011 5.441 5.441 5.441 5.441 0 +0.00(+0.00%)
Mar 11, 2011 5.290 5.441 5.290 5.441 1,996 +0.00(+0.00%)
Mar 09, 2011 5.441 5.441 5.441 5.441 334 +0.02(+0.44%)
Mar 08, 2011 5.494 5.530 5.417 5.417 4,348 -0.11(-1.95%)
Mar 07, 2011 5.524 5.524 5.512 5.524 1,358 +0.00(+0.00%)
Mar 04, 2011 5.494 5.524 5.494 5.524 1,404 +0.14(+2.67%)
Mar 02, 2011 5.381 5.381 5.381 5.381 0 -0.07(-1.32%)
Mar 01, 2011 5.381 5.488 5.381 5.453 1,458 +0.05(+0.88%)
Feb 25, 2011 5.482 5.405 5.405 5.405 3,177 -0.11(-2.06%)
Feb 24, 2011 5.405 5.518 5.381 5.518 2,554 -0.01(-0.22%)
Feb 23, 2011 5.357 5.530 5.267 5.530 5,280 +0.22(+4.05%)
Feb 22, 2011 5.297 5.453 5.219 5.315 5,496 +0.02(+0.45%)
Feb 18, 2011 5.554 5.554 5.213 5.291 4,676 -0.13(-2.32%)
Feb 17, 2011 5.500 5.500 5.411 5.417 2,226 +0.01(+0.11%)
Feb 16, 2011 5.506 5.512 5.411 5.411 3,261 -0.15(-2.69%)
Feb 14, 2011 5.620 5.560 5.560 5.560 6,355 +0.12(+2.20%)
Feb 11, 2011 5.381 5.441 5.381 5.441 3,201 +0.06(+1.11%)
Feb 10, 2011 5.375 5.459 5.375 5.381 2,420 +0.05(+1.01%)
Feb 09, 2011 5.500 5.500 5.327 5.327 4,362 -0.17(-3.15%)
Feb 08, 2011 5.500 5.500 5.500 5.500 1,670 -0.04(-0.76%)
Feb 07, 2011 5.674 5.674 5.381 5.542 1,505 +0.04(+0.76%)
Feb 04, 2011 5.506 5.506 5.494 5.500 2,845 -0.07(-1.18%)
Feb 03, 2011 5.530 5.566 5.524 5.566 3,636 +0.05(+0.98%)
Feb 02, 2011 5.494 5.512 5.494 5.512 6,407 +0.05(+0.88%)
Feb 01, 2011 5.512 5.530 5.464 5.464 710 +0.08(+1.56%)
Jan 31, 2011 5.273 5.620 5.273 5.381 1,706 -0.12(-2.17%)
Jan 28, 2011 5.548 5.548 5.500 5.500 1,204 +0.00(+0.00%)
Jan 27, 2011 5.680 5.799 5.500 5.500 7,361 -0.30(-5.15%)
Jan 26, 2011 5.644 5.799 5.441 5.799 12,725 +0.45(+8.50%)
Jan 25, 2011 5.650 5.650 5.345 5.345 4,154 -0.25(-4.49%)
Jan 24, 2011 5.638 5.668 5.584 5.596 1,505 +0.07(+1.19%)
Jan 21, 2011 5.662 5.674 5.530 5.530 3,554 -0.06(-1.07%)
Jan 20, 2011 5.482 5.680 5.482 5.590 15,354 +0.17(+3.09%)
Jan 19, 2011 5.428 5.614 5.423 5.423 7,225 +0.04(+0.67%)
Jan 18, 2011 5.082 5.387 5.082 5.387 1,751 +0.19(+3.56%)
Jan 14, 2011 5.255 5.315 5.130 5.201 6,160 +0.12(+2.35%)
Jan 13, 2011 5.082 5.082 5.082 5.082 501 -0.09(-1.73%)
Jan 12, 2011 5.357 5.369 5.082 5.172 6,921 +0.09(+1.76%)
Jan 11, 2011 5.381 5.447 5.010 5.082 22,125 -0.26(-4.82%)
Jan 10, 2011 5.447 5.447 5.201 5.339 5,594 +0.05(+0.90%)
Jan 07, 2011 5.184 5.369 5.184 5.291 1,672 +0.12(+2.31%)
Jan 05, 2011 5.201 5.172 5.172 5.172 1,338 +0.00(+0.00%)
Jan 04, 2011 5.088 5.381 5.088 5.172 4,112 -0.03(-0.63%)
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.