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

Hawthorn Bancshares (NQ: HWBK )

19.50 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2010 7.714 7.764 7.714 7.764 472 -0.01(-0.09%)
Apr 29, 2010 7.770 7.855 7.770 7.771 535 -0.09(-1.11%)
Apr 28, 2010 7.711 7.858 7.711 7.858 2,888 +0.04(+0.45%)
Apr 27, 2010 7.693 7.823 7.693 7.823 876 -0.13(-1.63%)
Apr 26, 2010 7.746 8.082 7.741 7.952 6,408 +0.24(+3.13%)
Apr 23, 2010 7.664 7.888 7.653 7.711 3,168 -0.18(-2.24%)
Apr 21, 2010 7.888 7.888 7.888 7.888 0 +0.06(+0.75%)
Apr 20, 2010 7.829 7.829 7.823 7.829 679 +0.00(+0.00%)
Apr 19, 2010 7.723 7.882 7.505 7.829 4,992 +0.05(+0.64%)
Apr 15, 2010 7.779 7.779 7.779 7.779 0 -0.02(-0.26%)
Apr 14, 2010 7.805 7.805 7.741 7.799 2,038 +0.02(+0.30%)
Apr 13, 2010 7.652 7.876 7.635 7.776 7,478 +0.12(+1.62%)
Apr 12, 2010 7.635 7.652 7.635 7.652 1,528 +0.12(+1.56%)
Apr 09, 2010 7.540 7.540 7.535 7.535 1,676 +0.00(+0.00%)
Apr 08, 2010 7.511 7.535 7.511 7.535 1,698 +0.00(+0.00%)
Apr 07, 2010 7.381 7.535 7.381 7.535 3,397 +0.07(+0.95%)
Apr 05, 2010 7.464 7.464 7.464 7.464 0 +0.40(+5.67%)
Apr 01, 2010 7.058 7.064 7.064 7.064 8,834 +0.18(+2.65%)
Mar 31, 2010 7.217 7.217 6.881 6.881 2,378 -0.21(-2.99%)
Mar 30, 2010 7.240 7.240 6.999 7.093 3,158 -0.15(-2.03%)
Mar 29, 2010 7.069 7.240 6.916 7.240 6,030 +0.06(+0.82%)
Mar 26, 2010 7.181 7.181 7.181 7.181 169 +0.14(+2.01%)
Mar 24, 2010 7.040 7.040 7.040 7.040 0 -0.08(-1.16%)
Mar 23, 2010 7.328 7.328 7.123 7.123 805 +0.04(+0.59%)
Mar 17, 2010 7.081 7.081 7.081 7.081 0 -0.25(-3.37%)
Mar 15, 2010 7.328 7.328 7.328 7.328 0 +0.21(+2.89%)
Mar 12, 2010 7.075 7.122 7.064 7.122 637 -0.34(-4.57%)
Mar 11, 2010 7.199 7.652 7.064 7.464 5,139 +0.52(+7.54%)
Mar 10, 2010 7.004 7.010 6.941 6.941 2,962 -0.20(-2.74%)
Mar 09, 2010 7.141 7.141 7.136 7.136 433 +0.08(+1.12%)
Mar 08, 2010 7.057 7.057 7.057 7.057 281 +0.06(+0.83%)
Mar 05, 2010 6.885 6.998 6.882 6.998 4,972 +0.09(+1.35%)
Mar 03, 2010 6.625 6.905 6.905 6.905 1,886 -0.08(-1.17%)
Mar 02, 2010 6.882 7.485 6.613 6.987 16,702 -0.03(-0.42%)
Mar 01, 2010 6.619 7.100 6.561 7.016 3,691 +0.51(+7.79%)
Feb 26, 2010 6.415 6.648 6.415 6.508 7,879 +0.09(+1.46%)
Feb 23, 2010 6.415 6.415 6.415 6.415 171 +0.00(+0.00%)
Feb 22, 2010 6.304 6.415 6.298 6.415 884 +0.11(+1.76%)
Feb 19, 2010 6.229 6.351 6.229 6.304 3,580 -0.08(-1.28%)
Feb 17, 2010 6.333 6.386 6.386 6.386 17,661 +0.05(+0.83%)
Feb 16, 2010 6.124 6.415 6.124 6.333 692 +0.47(+7.95%)
Feb 12, 2010 5.949 5.867 5.867 5.867 8,059 +0.00(+0.00%)
Feb 11, 2010 5.715 6.013 5.715 5.867 17,565 +0.15(+2.65%)
Feb 10, 2010 5.715 5.715 5.715 5.715 706 +0.00(+0.00%)
Feb 09, 2010 5.715 5.715 5.715 5.715 171 +0.00(+0.00%)
Feb 05, 2010 5.715 5.715 5.715 5.715 171 +0.00(+0.00%)
Feb 04, 2010 5.715 5.715 5.715 5.715 171 -0.01(-0.10%)
Feb 03, 2010 5.721 5.721 5.721 5.721 171 -0.10(-1.80%)
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.