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

Hawthorn Bancshares (NQ: HWBK )

19.20 +0.20 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 26, 2012 4.484 4.577 4.577 4.577 6,144 -0.12(-2.63%)
Apr 23, 2012 4.706 4.700 4.700 4.700 485 +0.12(+2.56%)
Apr 20, 2012 4.564 4.583 4.533 4.583 1,293 -0.17(-3.64%)
Apr 19, 2012 4.750 4.756 4.750 4.756 646 -0.01(-0.13%)
Apr 18, 2012 4.694 4.762 4.694 4.762 323 +0.06(+1.32%)
Apr 17, 2012 4.502 4.731 4.453 4.700 13,430 +0.21(+4.68%)
Apr 16, 2012 4.564 4.564 4.484 4.490 646 -0.01(-0.14%)
Apr 13, 2012 4.546 4.546 4.496 4.496 485 -0.04(-0.82%)
Apr 12, 2012 4.521 4.583 4.521 4.533 485 +0.01(+0.14%)
Apr 11, 2012 4.836 4.836 4.453 4.527 4,420 -0.40(-8.04%)
Apr 10, 2012 4.904 4.923 4.904 4.923 646 +0.28(+5.99%)
Apr 04, 2012 4.855 4.645 4.645 4.645 7,114 -0.29(-5.89%)
Apr 03, 2012 4.935 4.935 4.929 4.935 735 +0.07(+1.40%)
Apr 02, 2012 4.756 4.917 4.688 4.867 10,155 +0.22(+4.77%)
Mar 30, 2012 4.645 4.646 4.645 4.646 6,403 +0.13(+2.90%)
Mar 29, 2012 4.577 4.577 4.515 4.515 323 +0.04(+0.83%)
Mar 28, 2012 4.577 4.799 4.478 4.478 1,447 -0.10(-2.16%)
Mar 27, 2012 4.460 4.601 4.459 4.577 2,549 -0.20(-4.14%)
Mar 26, 2012 4.855 4.880 4.688 4.774 1,904 -0.08(-1.66%)
Mar 22, 2012 4.638 4.855 4.855 4.855 3,395 +0.33(+7.39%)
Mar 19, 2012 4.515 4.521 4.521 4.521 1,293 -0.05(-1.08%)
Mar 16, 2012 4.570 4.570 4.570 4.570 323 -0.09(-1.99%)
Mar 15, 2012 4.601 4.762 4.601 4.663 3,448 +0.06(+1.34%)
Mar 14, 2012 4.657 4.948 4.496 4.601 5,174 -0.20(-4.25%)
Mar 13, 2012 4.552 4.805 4.552 4.805 10,055 +0.22(+4.72%)
Mar 12, 2012 4.515 4.589 4.515 4.589 924 +0.05(+1.08%)
Mar 09, 2012 4.552 4.607 4.540 4.540 2,435 -0.03(-0.67%)
Mar 08, 2012 4.583 4.669 4.540 4.571 15,698 -0.03(-0.67%)
Mar 07, 2012 4.601 4.822 4.577 4.601 4,260 +0.00(+0.00%)
Mar 01, 2012 4.878 4.601 4.601 4.601 1,627 -0.02(-0.53%)
Feb 29, 2012 4.675 5.000 4.614 4.626 4,203 -0.18(-3.71%)
Feb 27, 2012 4.804 4.804 4.804 4.804 325 +0.20(+4.27%)
Feb 24, 2012 4.626 4.773 4.515 4.607 5,379 -0.31(-6.25%)
Feb 23, 2012 4.915 4.915 4.915 4.915 586 +0.00(+0.00%)
Feb 22, 2012 4.822 4.921 4.644 4.915 6,999 -0.01(-0.12%)
Feb 16, 2012 4.484 4.921 4.921 4.921 2,604 +0.15(+3.22%)
Feb 15, 2012 4.724 4.767 4.724 4.767 325 +0.05(+1.04%)
Feb 14, 2012 4.620 4.786 4.521 4.718 2,612 +0.20(+4.49%)
Feb 13, 2012 4.441 4.540 4.441 4.515 6,467 +0.06(+1.24%)
Feb 10, 2012 4.448 4.460 4.448 4.460 328 -0.14(-3.07%)
Feb 09, 2012 4.558 4.620 4.423 4.601 4,557 +0.08(+1.80%)
Feb 08, 2012 4.392 4.520 4.392 4.520 2,441 +0.19(+4.37%)
Feb 07, 2012 4.509 4.509 4.331 4.331 1,118 -0.18(-3.95%)
Feb 06, 2012 4.509 4.509 4.509 4.509 651 +0.06(+1.38%)
Feb 03, 2012 4.214 4.454 4.214 4.448 7,776 +0.39(+9.70%)
Feb 02, 2012 4.054 4.054 4.054 4.054 195 +0.00(+0.00%)
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.