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 (%)
Jul 31, 2014 8.966 8.995 8.727 8.980 832 -0.14(-1.55%)
Jul 30, 2014 8.792 9.124 8.770 9.122 2,252 +0.28(+3.15%)
Jul 29, 2014 8.749 8.980 8.749 8.843 6,105 -0.39(-4.24%)
Jul 24, 2014 9.053 9.234 9.234 9.234 269 +0.04(+0.39%)
Jul 23, 2014 9.198 9.198 9.198 9.198 2,761 +0.14(+1.60%)
Jul 22, 2014 9.054 9.054 9.053 9.053 1,038 -0.09(-1.03%)
Jul 21, 2014 9.060 9.198 9.053 9.147 20,718 +0.09(+1.04%)
Jul 18, 2014 9.009 9.053 8.959 9.053 9,092 +0.22(+2.46%)
Jul 17, 2014 8.727 8.908 8.691 8.836 11,214 -0.18(-2.01%)
Jul 15, 2014 9.125 9.017 9.017 9.017 2 +0.02(+0.24%)
Jul 14, 2014 8.995 9.089 8.807 8.995 2,517 +0.01(+0.08%)
Jul 11, 2014 9.006 9.009 8.872 8.988 3,590 +0.14(+1.55%)
Jul 10, 2014 8.691 8.850 8.683 8.850 2,180 +0.09(+0.99%)
Jul 09, 2014 8.734 8.770 8.734 8.763 1,067 +0.07(+0.83%)
Jul 08, 2014 8.691 8.691 8.618 8.691 1,669 +0.00(+0.00%)
Jul 07, 2014 9.234 9.234 8.691 8.691 6,826 -0.22(-2.48%)
Jul 03, 2014 8.922 8.912 8.912 8.912 4,280 -0.29(-3.19%)
Jul 02, 2014 9.198 9.205 9.198 9.205 987 -0.09(-1.01%)
Jul 01, 2014 9.296 9.299 9.261 9.299 4,136 +0.23(+2.56%)
Jun 30, 2014 8.988 9.285 8.988 9.067 2,057 -0.25(-2.72%)
Jun 27, 2014 9.321 9.321 9.321 9.321 530 -0.04(-0.38%)
Jun 26, 2014 9.027 9.356 9.027 9.356 898 +0.12(+1.33%)
Jun 25, 2014 9.017 9.234 9.017 9.234 3,037 +0.04(+0.39%)
Jun 24, 2014 9.198 9.198 9.198 9.198 244 -0.14(-1.47%)
Jun 23, 2014 9.335 9.335 9.335 9.335 1,326 +0.00(+0.00%)
Jun 20, 2014 9.379 9.379 9.234 9.335 10,463 -0.08(-0.85%)
Jun 18, 2014 9.415 9.415 9.415 9.415 59 +0.13(+1.40%)
Jun 17, 2014 9.415 9.415 9.285 9.285 1,734 -0.14(-1.46%)
Jun 16, 2014 9.524 9.560 9.422 9.422 1,013 -0.07(-0.69%)
Jun 13, 2014 9.487 9.487 9.487 9.487 432 -0.20(-2.02%)
Jun 11, 2014 9.487 9.683 9.683 9.683 91 +0.20(+2.12%)
Jun 09, 2014 9.482 9.482 9.482 9.482 136 +0.14(+1.54%)
Jun 06, 2014 9.367 9.367 9.339 9.339 576 +0.06(+0.67%)
Jun 04, 2014 9.276 9.276 9.276 9.276 0 -0.06(-0.59%)
Jun 03, 2014 9.464 9.464 9.318 9.332 4,212 +0.04(+0.45%)
Jun 02, 2014 9.471 9.505 9.263 9.290 2,749 -0.15(-1.63%)
May 30, 2014 9.419 9.444 9.419 9.444 864 -0.08(-0.86%)
May 28, 2014 9.533 9.526 9.526 9.526 7,350 +0.10(+1.05%)
May 27, 2014 9.519 9.540 9.427 9.427 1,266 -0.11(-1.16%)
May 22, 2014 9.540 9.538 9.538 9.538 144 +0.24(+2.59%)
May 21, 2014 9.298 9.311 9.297 9.297 1,399 -0.12(-1.31%)
May 20, 2014 9.297 9.540 9.297 9.421 866 +0.15(+1.64%)
May 19, 2014 9.200 9.269 9.200 9.269 2,696 +0.07(+0.75%)
May 16, 2014 9.304 9.304 9.200 9.200 7,268 -0.10(-1.04%)
May 15, 2014 9.207 9.297 9.207 9.297 1,062 +0.08(+0.90%)
May 14, 2014 9.228 9.235 9.214 9.214 824 -0.01(-0.08%)
May 13, 2014 9.332 9.332 9.214 9.221 2,809 -0.15(-1.56%)
May 12, 2014 9.297 9.630 9.200 9.367 31,797 +0.12(+1.28%)
May 09, 2014 9.249 9.249 9.249 9.249 288 +0.03(+0.30%)
May 07, 2014 9.269 9.221 9.221 9.221 2,450 -0.25(-2.64%)
May 05, 2014 9.471 9.471 9.471 9.471 576 +0.19(+2.02%)
May 02, 2014 9.283 9.283 9.283 9.283 144 +0.10(+1.06%)
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.