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, 2014 9.450 9.461 9.020 9.179 14,845 -0.23(-2.43%)
Mar 28, 2014 9.842 9.842 9.256 9.408 8,663 +0.17(+1.88%)
Mar 27, 2014 9.837 9.845 9.096 9.235 1,689 +0.08(+0.83%)
Mar 25, 2014 9.158 9.158 9.158 9.158 2 -0.17(-1.86%)
Mar 24, 2014 9.332 9.332 9.332 9.332 539 +0.01(+0.15%)
Mar 21, 2014 9.158 9.318 9.158 9.318 4,406 +0.15(+1.67%)
Mar 20, 2014 9.674 9.674 9.165 9.165 703 +0.10(+1.15%)
Mar 19, 2014 9.027 9.061 9.027 9.061 410 -0.37(-3.97%)
Mar 18, 2014 9.020 9.700 9.020 9.436 5,329 +0.42(+4.62%)
Mar 17, 2014 8.957 9.819 8.957 9.020 662 +0.01(+0.08%)
Mar 13, 2014 8.957 9.013 9.013 9.013 38 +0.10(+1.17%)
Mar 12, 2014 9.020 9.020 8.673 8.909 2,218 -0.17(-1.91%)
Mar 11, 2014 8.999 9.082 8.999 9.082 1,302 -0.42(-4.44%)
Mar 10, 2014 9.497 9.504 9.497 9.504 1,022 +0.38(+4.17%)
Mar 07, 2014 9.103 9.124 9.089 9.124 434 +0.00(+0.00%)
Mar 05, 2014 9.124 9.124 9.124 9.124 78 +0.01(+0.11%)
Mar 04, 2014 8.999 9.114 8.985 9.114 1,467 -0.00(-0.00%)
Mar 03, 2014 9.114 9.114 9.114 9.114 211 +0.12(+1.35%)
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%)
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.