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

Hawthorn Bancshares (NQ: HWBK )

19.75 +0.14 (+0.71%)
Streaming Delayed Price Updated: 3:19 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 (%)
Sep 30, 2014 10.18 10.18 9.814 9.996 9,229 -0.12(-1.22%)
Sep 26, 2014 10.15 10.12 10.12 10.12 19 -0.05(-0.50%)
Sep 25, 2014 9.945 10.17 9.931 10.17 1,449 +0.01(+0.14%)
Sep 24, 2014 9.778 10.17 9.778 10.16 2,066 -0.02(-0.21%)
Sep 22, 2014 10.05 10.18 10.18 10.18 1,513 -0.03(-0.29%)
Sep 19, 2014 9.814 10.09 9.632 10.21 11,143 +0.39(+4.00%)
Sep 18, 2014 9.814 9.814 9.814 9.814 1,039 -0.08(-0.81%)
Sep 17, 2014 9.814 9.894 9.814 9.894 958 +0.08(+0.81%)
Sep 16, 2014 9.676 9.814 9.676 9.814 2,961 -0.08(-0.77%)
Sep 15, 2014 9.691 9.909 9.669 9.891 2,793 +0.08(+0.78%)
Sep 12, 2014 9.669 9.909 9.485 9.814 6,749 +0.20(+2.04%)
Sep 11, 2014 9.596 9.785 9.596 9.618 2,028 +0.06(+0.61%)
Sep 10, 2014 9.560 9.567 9.560 9.560 3,370 +0.00(+0.00%)
Sep 09, 2014 9.703 9.703 9.560 9.560 3,301 -0.01(-0.08%)
Sep 08, 2014 9.560 9.582 9.560 9.567 1,748 -0.21(-2.15%)
Sep 05, 2014 9.742 9.777 9.742 9.777 307 +0.22(+2.27%)
Sep 04, 2014 9.560 9.560 9.560 9.560 4,584 -0.02(-0.26%)
Sep 03, 2014 9.560 9.585 9.560 9.585 756 +0.42(+4.62%)
Sep 02, 2014 9.755 9.755 9.161 9.161 5,275 -0.59(-6.09%)
Aug 29, 2014 9.487 9.755 9.755 9.755 1,795 +0.27(+2.82%)
Aug 28, 2014 9.495 9.495 9.488 9.488 415 -0.01(-0.07%)
Aug 27, 2014 9.560 9.560 9.487 9.495 4,140 -0.24(-2.51%)
Aug 26, 2014 9.589 9.739 9.589 9.739 2,032 +0.32(+3.44%)
Aug 25, 2014 9.422 9.422 9.415 9.415 4,377 -0.01(-0.08%)
Aug 22, 2014 9.415 9.422 9.415 9.422 1,839 +0.01(+0.08%)
Aug 21, 2014 9.379 9.415 9.379 9.415 2,809 +0.01(+0.08%)
Aug 20, 2014 9.237 9.516 9.237 9.408 16,858 +0.17(+1.88%)
Aug 19, 2014 9.342 9.422 9.234 9.234 5,884 -0.14(-1.54%)
Aug 18, 2014 9.306 9.379 9.299 9.379 2,960 +0.13(+1.41%)
Aug 15, 2014 9.328 9.328 9.205 9.248 2,004 +0.01(+0.08%)
Aug 14, 2014 9.306 9.328 9.161 9.241 15,899 +0.19(+2.08%)
Aug 13, 2014 9.318 9.318 8.980 9.053 5,340 +0.22(+2.46%)
Aug 12, 2014 8.836 8.836 8.836 8.836 138 -0.11(-1.21%)
Aug 11, 2014 8.944 8.944 8.944 8.944 139 -0.04(-0.40%)
Aug 08, 2014 8.980 9.017 9.017 8.980 138 -0.04(-0.40%)
Aug 07, 2014 8.939 9.017 8.893 9.017 2,827 +0.09(+0.97%)
Aug 05, 2014 8.879 8.930 8.930 8.930 2 +0.00(+0.00%)
Aug 04, 2014 8.937 8.951 8.930 8.930 753 +0.12(+1.40%)
Aug 01, 2014 8.807 8.807 8.807 8.807 209 -0.17(-1.94%)
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%)
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.