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 (%)
Sep 30, 2009 5.685 5.685 5.470 5.685 1,543 +0.00(+0.00%)
Sep 29, 2009 5.685 5.685 5.685 5.685 171 +0.29(+5.41%)
Sep 28, 2009 4.816 5.773 4.816 5.394 10,737 -0.29(-5.13%)
Sep 25, 2009 5.685 5.685 5.685 5.685 1,615 -0.09(-1.52%)
Sep 24, 2009 5.819 5.831 5.773 5.773 1,865 -0.11(-1.88%)
Sep 22, 2009 6.035 5.884 5.884 5.884 1,543 -0.08(-1.37%)
Sep 21, 2009 5.948 5.965 5.685 5.965 2,057 -0.10(-1.63%)
Sep 16, 2009 5.854 6.064 6.064 6.064 514 +0.21(+3.59%)
Sep 15, 2009 5.621 5.948 5.621 5.854 1,557 -0.01(-0.10%)
Sep 14, 2009 5.854 5.860 5.854 5.860 514 +0.03(+0.50%)
Sep 11, 2009 5.831 5.853 5.831 5.831 2,771 +0.00(+0.00%)
Sep 10, 2009 5.831 5.831 5.831 5.831 178 +0.00(+0.00%)
Sep 09, 2009 5.831 5.831 5.831 5.831 342 -0.03(-0.50%)
Sep 08, 2009 5.860 5.860 5.860 5.860 342 +0.00(+0.00%)
Sep 04, 2009 5.860 5.860 5.860 5.860 171 +0.03(+0.50%)
Sep 03, 2009 5.831 5.831 5.831 5.831 521 -0.15(-2.44%)
Sep 02, 2009 5.860 5.977 5.860 5.977 946 -0.06(-0.97%)
Sep 01, 2009 6.035 6.035 6.035 6.035 1,154 +0.00(+0.00%)
Aug 31, 2009 6.082 6.093 6.035 6.035 884 +0.20(+3.50%)
Aug 28, 2009 5.831 5.831 5.831 5.831 401 -0.06(-0.99%)
Aug 27, 2009 5.889 5.889 5.889 5.889 171 +0.06(+1.00%)
Aug 25, 2009 5.831 5.831 5.831 5.831 3,429 -0.12(-1.96%)
Aug 24, 2009 6.093 6.093 5.948 5.948 7,492 -0.15(-2.39%)
Aug 18, 2009 6.064 6.093 6.064 6.093 675 +0.12(+1.95%)
Aug 14, 2009 5.974 5.977 5.974 5.977 342 +0.00(+0.00%)
Aug 13, 2009 5.977 5.977 5.977 5.977 3,323 +0.06(+0.99%)
Aug 12, 2009 5.918 5.918 5.918 5.918 171 -0.09(-1.46%)
Aug 07, 2009 5.918 6.006 6.006 6.006 342 +0.09(+1.48%)
Aug 06, 2009 5.918 5.918 5.918 5.918 713 -0.05(-0.78%)
Aug 05, 2009 5.889 5.965 5.889 5.965 514 +0.06(+1.09%)
Aug 04, 2009 5.895 5.954 5.895 5.901 3,771 -0.16(-2.69%)
Aug 03, 2009 6.064 6.064 6.064 6.064 862 +0.23(+3.90%)
Jul 30, 2009 5.837 5.837 5.837 5.837 514 +0.00(+0.00%)
Jul 29, 2009 5.889 5.889 5.837 5.837 596 -0.11(-1.86%)
Jul 28, 2009 5.948 5.948 5.948 5.948 1,543 -0.12(-1.92%)
Jul 27, 2009 6.064 6.064 6.064 6.064 1,371 +0.00(+0.00%)
Jul 23, 2009 6.064 6.064 6.064 6.064 0 +0.09(+1.46%)
Jul 20, 2009 6.064 5.977 5.977 5.977 1,200 +0.03(+0.49%)
Jul 17, 2009 5.889 5.948 5.889 5.948 1,509 +0.12(+2.00%)
Jul 16, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Jul 15, 2009 5.904 5.904 5.831 5.831 5,882 -0.15(-2.44%)
Jul 14, 2009 5.977 5.977 5.977 5.977 171 +0.15(+2.50%)
Jul 13, 2009 5.831 5.831 5.831 5.831 171 -0.23(-3.85%)
Jul 10, 2009 5.866 6.064 5.831 6.064 3,258 +0.20(+3.48%)
Jul 08, 2009 5.860 5.860 5.860 5.860 0 -0.23(-3.74%)
Jul 07, 2009 6.035 6.088 6.035 6.088 342 -0.01(-0.19%)
Jul 06, 2009 6.070 6.099 6.070 6.099 1,401 -0.14(-2.24%)
Jul 02, 2009 6.239 6.239 6.239 6.239 3,826 +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.