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 (%)
Jun 30, 2015 10.45 10.52 10.45 10.52 1,270 +0.12(+1.20%)
Jun 29, 2015 10.41 10.41 10.40 10.40 816 -0.07(-0.70%)
Jun 26, 2015 10.44 10.94 10.40 10.47 3,970 +0.04(+0.35%)
Jun 25, 2015 10.51 10.52 10.44 10.44 3,667 -0.09(-0.88%)
Jun 24, 2015 10.63 10.83 10.33 10.53 3,238 -0.31(-2.88%)
Jun 23, 2015 10.84 10.96 10.84 10.84 4,205 -0.10(-0.94%)
Jun 22, 2015 10.48 11.38 10.48 10.94 6,111 +0.68(+6.59%)
Jun 19, 2015 10.48 11.75 10.27 10.27 31,816 -0.78(-7.05%)
Jun 18, 2015 11.30 11.30 10.84 11.05 21,454 -0.20(-1.76%)
Jun 17, 2015 10.47 11.35 10.47 11.24 18,285 -0.16(-1.42%)
Jun 16, 2015 11.21 12.20 11.06 11.41 27,373 -0.24(-2.08%)
Jun 15, 2015 9.958 12.92 9.958 11.65 13,286 +1.53(+15.11%)
Jun 11, 2015 9.811 10.12 10.12 10.12 2 -0.10(-1.01%)
Jun 10, 2015 10.18 10.22 10.09 10.22 1,025 -0.03(-0.28%)
Jun 09, 2015 10.25 10.25 10.25 10.25 3,019 +0.32(+3.24%)
Jun 05, 2015 9.930 9.930 9.930 9.930 1 -0.06(-0.60%)
Jun 04, 2015 9.989 9.989 9.989 9.989 488 +0.06(+0.60%)
Jun 03, 2015 9.930 9.930 9.930 9.930 513 -0.07(-0.69%)
Jun 02, 2015 10.03 10.03 9.999 9.999 1,738 -0.06(-0.62%)
Jun 01, 2015 9.937 10.06 9.922 10.06 2,190 -0.00(-0.00%)
May 29, 2015 10.05 10.06 10.05 10.06 561 +0.06(+0.59%)
May 28, 2015 10.08 10.08 10.00 10.00 614 -0.07(-0.65%)
May 27, 2015 10.17 10.18 10.11 10.07 1,092 -0.06(-0.58%)
May 26, 2015 10.13 10.19 10.12 10.13 1,543 -0.07(-0.65%)
May 22, 2015 10.18 10.19 10.19 10.19 955 +0.05(+0.50%)
May 21, 2015 10.19 10.19 10.14 10.14 8,137 -0.04(-0.43%)
May 20, 2015 10.20 10.20 10.17 10.19 3,852 -0.07(-0.64%)
May 19, 2015 10.22 10.25 10.14 10.25 8,084 -0.08(-0.78%)
May 18, 2015 10.24 10.87 10.08 10.33 28,688 +0.29(+2.84%)
May 15, 2015 9.988 10.18 9.988 10.05 1,911 +0.09(+0.88%)
May 14, 2015 10.23 10.23 9.952 9.959 797 -0.16(-1.59%)
May 13, 2015 9.935 10.12 9.923 10.12 1,365 +0.05(+0.51%)
May 12, 2015 10.07 10.07 10.07 10.07 288 +0.10(+0.95%)
May 11, 2015 9.974 9.974 9.974 9.974 136 -0.15(-1.45%)
May 08, 2015 9.893 10.12 9.893 10.12 910 +0.16(+1.62%)
May 07, 2015 9.995 9.995 9.922 9.959 3,561 -0.04(-0.44%)
May 06, 2015 10.02 10.02 10.00 10.00 2,001 -0.03(-0.29%)
May 05, 2015 9.996 10.07 9.996 10.03 3,554 -0.22(-2.14%)
May 04, 2015 10.13 10.25 10.13 10.25 5,129 +0.09(+0.86%)
May 01, 2015 10.16 10.16 10.15 10.16 3,241 -0.09(-0.86%)
Apr 30, 2015 10.25 10.25 10.24 10.25 2,307 +0.00(+0.00%)
Apr 29, 2015 10.25 10.25 10.25 10.25 191 +0.07(+0.72%)
Apr 27, 2015 10.18 10.18 10.18 10.18 54 +0.21(+2.13%)
Apr 23, 2015 9.930 9.966 9.966 9.966 99 -0.10(-0.95%)
Apr 22, 2015 10.17 10.17 10.03 10.06 6,946 +0.21(+2.17%)
Apr 21, 2015 9.856 9.856 9.847 9.847 331 -0.25(-2.48%)
Apr 20, 2015 9.922 10.10 9.915 10.10 808 +0.18(+1.85%)
Apr 17, 2015 10.03 10.03 9.915 9.915 2,123 +0.01(+0.15%)
Apr 13, 2015 9.834 9.900 9.900 9.900 682 -0.01(-0.15%)
Apr 07, 2015 10.03 9.915 9.915 9.915 2,048 -0.01(-0.15%)
Apr 06, 2015 10.11 10.11 9.900 9.930 6,018 -0.21(-2.09%)
Apr 02, 2015 10.13 10.14 10.14 10.14 10,378 -0.11(-1.07%)
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.