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

Hawthorn Bancshares (NQ: HWBK )

19.50 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.686 5.686 5.470 5.686 1,543 +0.00(+0.00%)
Sep 29, 2009 5.686 5.686 5.686 5.686 171 +0.29(+5.41%)
Sep 28, 2009 4.817 5.774 4.817 5.395 10,735 -0.29(-5.13%)
Sep 25, 2009 5.686 5.686 5.686 5.686 1,615 -0.09(-1.52%)
Sep 24, 2009 5.820 5.832 5.774 5.774 1,865 -0.11(-1.88%)
Sep 22, 2009 6.036 5.884 5.884 5.884 1,543 -0.08(-1.37%)
Sep 21, 2009 5.949 5.966 5.686 5.966 2,057 -0.10(-1.63%)
Sep 16, 2009 5.855 6.065 6.065 6.065 514 +0.21(+3.59%)
Sep 15, 2009 5.622 5.949 5.622 5.855 1,556 -0.01(-0.10%)
Sep 14, 2009 5.855 5.861 5.855 5.861 514 +0.03(+0.50%)
Sep 11, 2009 5.832 5.854 5.832 5.832 2,770 +0.00(+0.00%)
Sep 10, 2009 5.832 5.832 5.832 5.832 178 +0.00(+0.00%)
Sep 09, 2009 5.832 5.832 5.832 5.832 342 -0.03(-0.50%)
Sep 08, 2009 5.861 5.861 5.861 5.861 342 +0.00(+0.00%)
Sep 04, 2009 5.861 5.861 5.861 5.861 171 +0.03(+0.50%)
Sep 03, 2009 5.832 5.832 5.832 5.832 521 -0.15(-2.44%)
Sep 02, 2009 5.861 5.978 5.861 5.978 946 -0.06(-0.97%)
Sep 01, 2009 6.036 6.036 6.036 6.036 1,153 +0.00(+0.00%)
Aug 31, 2009 6.083 6.094 6.036 6.036 884 +0.20(+3.50%)
Aug 28, 2009 5.832 5.832 5.832 5.832 401 -0.06(-0.99%)
Aug 27, 2009 5.890 5.890 5.890 5.890 171 +0.06(+1.00%)
Aug 25, 2009 5.832 5.832 5.832 5.832 3,429 -0.12(-1.96%)
Aug 24, 2009 6.094 6.094 5.949 5.949 7,491 -0.15(-2.39%)
Aug 18, 2009 6.065 6.094 6.065 6.094 675 +0.12(+1.95%)
Aug 14, 2009 5.975 5.978 5.975 5.978 342 +0.00(+0.00%)
Aug 13, 2009 5.978 5.978 5.978 5.978 3,323 +0.06(+0.99%)
Aug 12, 2009 5.919 5.919 5.919 5.919 171 -0.09(-1.46%)
Aug 07, 2009 5.919 6.007 6.007 6.007 342 +0.09(+1.48%)
Aug 06, 2009 5.919 5.919 5.919 5.919 713 -0.05(-0.78%)
Aug 05, 2009 5.890 5.966 5.890 5.966 514 +0.06(+1.09%)
Aug 04, 2009 5.896 5.954 5.896 5.902 3,770 -0.16(-2.69%)
Aug 03, 2009 6.065 6.065 6.065 6.065 862 +0.23(+3.90%)
Jul 30, 2009 5.838 5.838 5.838 5.838 514 +0.00(+0.00%)
Jul 29, 2009 5.890 5.890 5.838 5.838 596 -0.11(-1.86%)
Jul 28, 2009 5.949 5.949 5.949 5.949 1,543 -0.12(-1.92%)
Jul 27, 2009 6.065 6.065 6.065 6.065 1,371 +0.00(+0.00%)
Jul 23, 2009 6.065 6.065 6.065 6.065 0 +0.09(+1.46%)
Jul 20, 2009 6.065 5.978 5.978 5.978 1,200 +0.03(+0.49%)
Jul 17, 2009 5.890 5.949 5.890 5.949 1,508 +0.12(+2.00%)
Jul 16, 2009 5.832 5.832 5.832 5.832 171 +0.00(+0.00%)
Jul 15, 2009 5.905 5.905 5.832 5.832 5,881 -0.15(-2.44%)
Jul 14, 2009 5.978 5.978 5.978 5.978 171 +0.15(+2.50%)
Jul 13, 2009 5.832 5.832 5.832 5.832 171 -0.23(-3.85%)
Jul 10, 2009 5.867 6.065 5.832 6.065 3,257 +0.20(+3.48%)
Jul 08, 2009 5.861 5.861 5.861 5.861 0 -0.23(-3.74%)
Jul 07, 2009 6.036 6.089 6.036 6.089 342 -0.01(-0.19%)
Jul 06, 2009 6.071 6.100 6.071 6.100 1,400 -0.14(-2.24%)
Jul 02, 2009 6.240 6.240 6.240 6.240 3,825 +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.