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

Hawthorn Bancshares (NQ: HWBK )

19.55 -0.06 (-0.31%)
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 (%)
Jul 30, 2010 7.093 7.270 7.093 7.270 930 +0.03(+0.41%)
Jul 29, 2010 7.022 7.240 6.857 7.240 4,735 -0.13(-1.76%)
Jul 28, 2010 7.394 7.430 7.370 7.370 1,810 +0.00(+0.00%)
Jul 27, 2010 7.329 7.370 7.217 7.370 3,615 +0.04(+0.56%)
Jul 23, 2010 7.447 7.329 7.329 7.329 676 -0.33(-4.32%)
Jul 20, 2010 7.518 7.660 7.660 7.660 338 -0.04(-0.54%)
Jul 19, 2010 7.743 7.749 7.701 7.701 845 +0.20(+2.60%)
Jul 16, 2010 7.506 7.506 7.506 7.506 169 -0.06(-0.78%)
Jul 15, 2010 7.743 7.902 7.495 7.566 10,384 -0.15(-1.92%)
Jul 14, 2010 7.613 7.743 7.524 7.713 4,744 +0.10(+1.32%)
Jul 13, 2010 7.211 7.613 7.039 7.613 31,900 +0.40(+5.57%)
Jul 12, 2010 7.211 7.211 7.039 7.211 3,356 +0.09(+1.24%)
Jul 09, 2010 6.850 7.181 6.850 7.122 14,477 -0.05(-0.66%)
Jul 08, 2010 7.211 7.211 7.170 7.170 922 -0.04(-0.57%)
Jul 06, 2010 6.951 7.211 7.211 7.211 27,070 +0.12(+1.67%)
Jul 02, 2010 7.093 7.208 6.803 7.093 36,128 +0.00(+0.00%)
Jul 01, 2010 7.066 7.122 7.010 7.093 6,935 -0.03(-0.42%)
Jun 30, 2010 7.122 7.122 7.122 7.122 169 +0.09(+1.26%)
Jun 29, 2010 7.093 7.093 7.034 7.034 11,408 -0.18(-2.46%)
Jun 25, 2010 7.211 7.211 7.211 7.211 169 -0.03(-0.41%)
Jun 23, 2010 7.229 7.240 7.240 7.240 1,015 +0.03(+0.41%)
Jun 21, 2010 7.099 7.211 7.211 7.211 4,229 -0.03(-0.41%)
Jun 18, 2010 7.093 7.240 7.093 7.240 1,370 +0.15(+2.08%)
Jun 16, 2010 7.093 7.093 7.093 7.093 14,381 -0.14(-1.96%)
Jun 15, 2010 7.181 7.240 7.004 7.235 2,713 +0.14(+2.00%)
Jun 14, 2010 7.051 7.093 7.051 7.093 17,061 +0.13(+1.91%)
Jun 11, 2010 6.960 6.960 6.960 6.960 338 +0.04(+0.56%)
Jun 10, 2010 7.063 7.063 6.921 6.921 5,975 -0.14(-2.04%)
Jun 09, 2010 6.945 7.071 6.933 7.065 2,555 +0.00(+0.04%)
Jun 08, 2010 7.063 7.063 7.004 7.063 18,178 +0.01(+0.08%)
Jun 07, 2010 7.151 7.151 7.057 7.057 883 -0.03(-0.37%)
Jun 04, 2010 6.886 7.086 6.845 7.083 1,189 -0.06(-0.86%)
Jun 03, 2010 7.039 7.151 6.986 7.145 2,378 +0.00(+0.00%)
Jun 02, 2010 7.033 7.145 6.798 7.145 6,213 +0.09(+1.34%)
Jun 01, 2010 7.039 7.151 6.798 7.051 12,157 +0.02(+0.25%)
May 28, 2010 7.033 7.033 7.033 7.033 339 -0.18(-2.45%)
May 27, 2010 7.033 7.210 7.033 7.210 2,378 +0.00(+0.00%)
May 26, 2010 7.210 7.210 7.051 7.210 1,274 +0.09(+1.24%)
May 25, 2010 7.045 7.151 7.045 7.121 3,058 +0.06(+0.86%)
May 24, 2010 7.042 7.139 7.042 7.061 4,325 +0.06(+0.82%)
May 21, 2010 6.986 7.004 6.825 7.004 863 +0.06(+0.93%)
May 20, 2010 6.968 6.968 6.768 6.939 4,927 -0.05(-0.67%)
May 19, 2010 6.827 7.010 6.827 6.986 3,367 +0.09(+1.37%)
May 18, 2010 7.139 7.139 6.892 6.892 7,934 -0.01(-0.17%)
May 17, 2010 7.063 7.063 6.904 6.904 5,097 -0.16(-2.33%)
May 13, 2010 7.068 7.068 7.068 7.068 0 -0.07(-0.99%)
May 12, 2010 7.392 7.551 7.139 7.139 20,440 -0.28(-3.73%)
May 11, 2010 7.286 7.416 7.251 7.416 48,037 -0.04(-0.47%)
May 10, 2010 7.798 7.798 7.357 7.451 8,148 +0.26(+3.69%)
May 07, 2010 7.539 7.545 7.186 7.186 4,861 -0.29(-3.93%)
May 06, 2010 7.427 7.722 7.427 7.480 8,216 -0.08(-1.09%)
May 05, 2010 7.698 7.769 7.357 7.563 22,817 +0.03(+0.39%)
May 04, 2010 7.533 7.563 7.357 7.533 10,424 +0.01(+0.16%)
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.