Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.713	7.763	7.713	7.763	472	-0.01(-0.09%)
Apr 29, 2010	7.769	7.854	7.769	7.770	535	-0.09(-1.11%)
Apr 28, 2010	7.710	7.857	7.710	7.857	2,888	+0.04(+0.45%)
Apr 27, 2010	7.692	7.822	7.692	7.822	876	-0.13(-1.63%)
Apr 26, 2010	7.745	8.081	7.739	7.951	6,409	+0.24(+3.13%)
Apr 23, 2010	7.663	7.886	7.651	7.710	3,168	-0.18(-2.24%)
Apr 21, 2010	7.886	7.886	7.886	7.886	0	+0.06(+0.75%)
Apr 20, 2010	7.828	7.828	7.822	7.828	679	+0.00(+0.00%)
Apr 19, 2010	7.722	7.881	7.504	7.828	4,993	+0.05(+0.64%)
Apr 15, 2010	7.778	7.778	7.778	7.778	0	-0.02(-0.26%)
Apr 14, 2010	7.804	7.804	7.739	7.798	2,038	+0.02(+0.30%)
Apr 13, 2010	7.651	7.875	7.633	7.775	7,479	+0.12(+1.62%)
Apr 12, 2010	7.633	7.651	7.633	7.651	1,529	+0.12(+1.56%)
Apr 09, 2010	7.539	7.539	7.533	7.533	1,677	+0.00(+0.00%)
Apr 08, 2010	7.510	7.533	7.510	7.533	1,699	+0.00(+0.00%)
Apr 07, 2010	7.380	7.533	7.380	7.533	3,398	+0.07(+0.95%)
Apr 05, 2010	7.463	7.463	7.463	7.463	0	+0.40(+5.67%)
Apr 01, 2010	7.057	7.063	7.063	7.063	8,835	+0.18(+2.65%)
Mar 31, 2010	7.216	7.216	6.880	6.880	2,378	-0.21(-2.99%)
Mar 30, 2010	7.239	7.239	6.998	7.092	3,158	-0.15(-2.03%)
Mar 29, 2010	7.068	7.239	6.915	7.239	6,031	+0.06(+0.82%)
Mar 26, 2010	7.180	7.180	7.180	7.180	169	+0.14(+2.01%)
Mar 24, 2010	7.039	7.039	7.039	7.039	0	-0.08(-1.16%)
Mar 23, 2010	7.327	7.327	7.122	7.122	805	+0.04(+0.59%)
Mar 17, 2010	7.080	7.080	7.080	7.080	0	-0.25(-3.37%)
Mar 15, 2010	7.327	7.327	7.327	7.327	0	+0.21(+2.89%)
Mar 12, 2010	7.074	7.121	7.063	7.121	637	-0.34(-4.57%)
Mar 11, 2010	7.198	7.651	7.063	7.463	5,139	+0.52(+7.54%)
Mar 10, 2010	7.003	7.009	6.939	6.939	2,963	-0.20(-2.74%)
Mar 09, 2010	7.140	7.140	7.135	7.135	433	+0.08(+1.12%)
Mar 08, 2010	7.056	7.056	7.056	7.056	281	+0.06(+0.83%)
Mar 05, 2010	6.884	6.997	6.881	6.997	4,973	+0.09(+1.35%)
Mar 03, 2010	6.624	6.904	6.904	6.904	1,886	-0.08(-1.17%)
Mar 02, 2010	6.881	7.484	6.612	6.986	16,705	-0.03(-0.42%)
Mar 01, 2010	6.618	7.099	6.560	7.015	3,692	+0.51(+7.79%)
Feb 26, 2010	6.414	6.647	6.414	6.507	7,880	+0.09(+1.46%)
Feb 23, 2010	6.414	6.414	6.414	6.414	171	+0.00(+0.00%)
Feb 22, 2010	6.303	6.414	6.298	6.414	884	+0.11(+1.76%)
Feb 19, 2010	6.228	6.350	6.228	6.303	3,580	-0.08(-1.28%)
Feb 17, 2010	6.332	6.385	6.385	6.385	17,664	+0.05(+0.83%)
Feb 16, 2010	6.123	6.414	6.123	6.332	692	+0.47(+7.95%)
Feb 12, 2010	5.948	5.866	5.866	5.866	8,060	+0.00(+0.00%)
Feb 11, 2010	5.714	6.012	5.714	5.866	17,568	+0.15(+2.65%)
Feb 10, 2010	5.714	5.714	5.714	5.714	706	+0.00(+0.00%)
Feb 09, 2010	5.714	5.714	5.714	5.714	171	+0.00(+0.00%)
Feb 05, 2010	5.714	5.714	5.714	5.714	171	+0.00(+0.00%)
Feb 04, 2010	5.714	5.714	5.714	5.714	171	-0.01(-0.10%)
Feb 03, 2010	5.720	5.720	5.720	5.720	171	-0.10(-1.80%)
Feb 01, 2010	5.819	5.825	5.825	5.825	1,200	+0.11(+1.94%)
Jan 28, 2010	5.714	5.714	5.714	5.714	0	+0.06(+1.03%)
Jan 26, 2010	5.656	5.656	5.656	5.656	0	+0.05(+0.83%)
Jan 25, 2010	5.604	5.714	5.604	5.609	3,784	-0.16(-2.83%)
Jan 22, 2010	5.744	5.773	5.744	5.773	685	+0.14(+2.48%)
Jan 21, 2010	5.773	5.773	5.545	5.633	3,601	-0.12(-2.13%)
Jan 20, 2010	5.656	5.831	5.539	5.755	9,456	+0.10(+1.75%)
Jan 19, 2010	5.504	5.749	5.504	5.656	5,041	+0.11(+2.05%)
Jan 15, 2010	5.539	5.542	5.542	5.542	514	+0.00(+0.05%)
Jan 14, 2010	5.644	5.714	5.539	5.539	1,380	-0.02(-0.42%)
Jan 13, 2010	5.650	5.650	5.563	5.563	8,231	+0.05(+0.95%)
Jan 12, 2010	5.709	5.714	5.510	5.510	1,714	-0.20(-3.57%)
Jan 08, 2010	5.679	5.714	5.714	5.714	3,772	+0.03(+0.62%)
Jan 06, 2010	5.825	5.679	5.679	5.679	2,743	+0.14(+2.53%)
Jan 05, 2010	5.679	5.679	5.539	5.539	1,200	-0.29(-5.00%)
Jan 04, 2010	5.691	5.831	5.528	5.831	23,311	+0.27(+4.82%)
Dec 31, 2009	5.481	5.563	5.563	5.563	514	-0.01(-0.10%)
Dec 30, 2009	5.510	5.569	5.510	5.569	342	-0.03(-0.52%)
Dec 29, 2009	5.400	5.831	5.400	5.598	4,822	+0.09(+1.59%)
Dec 28, 2009	5.481	5.510	5.452	5.510	2,572	-0.02(-0.42%)
Dec 23, 2009	5.534	5.534	5.534	5.534	0	+0.02(+0.42%)
Dec 22, 2009	5.510	5.510	5.510	5.510	806	+0.02(+0.43%)
Dec 21, 2009	5.417	5.522	5.417	5.487	1,920	+0.09(+1.73%)
Dec 18, 2009	5.598	5.598	5.394	5.394	5,227	-0.20(-3.64%)
Dec 17, 2009	5.627	5.627	5.598	5.598	514	-0.02(-0.42%)
Dec 16, 2009	5.539	5.621	5.458	5.621	12,481	+0.10(+1.90%)
Dec 14, 2009	5.481	5.516	5.516	5.516	3,086	-0.20(-3.47%)
Dec 11, 2009	5.714	5.714	5.714	5.714	171	+0.32(+5.95%)
Dec 10, 2009	5.475	5.557	5.394	5.394	6,806	-0.06(-1.07%)
Dec 09, 2009	5.516	5.598	5.452	5.452	11,087	+0.00(+0.00%)
Dec 08, 2009	5.557	5.557	5.452	5.452	3,011	-0.09(-1.58%)
Dec 07, 2009	5.814	5.814	5.539	5.539	2,085	-0.29(-4.90%)
Dec 04, 2009	5.714	5.825	5.627	5.825	9,946	+0.25(+4.50%)
Dec 03, 2009	5.633	5.636	5.493	5.574	2,400	-0.08(-1.44%)
Dec 02, 2009	5.709	5.837	5.598	5.656	12,550	-0.11(-1.92%)
Dec 01, 2009	5.959	6.000	5.598	5.767	1,898	-0.06(-1.10%)
Nov 30, 2009	5.574	5.831	5.574	5.831	1,714	-0.06(-0.99%)
Nov 27, 2009	5.889	5.889	5.889	5.889	342	+0.02(+0.30%)
Nov 25, 2009	5.580	5.930	5.580	5.872	1,358	-0.18(-2.99%)
Nov 24, 2009	5.901	6.088	5.895	6.053	2,229	+0.55(+10.02%)
Nov 23, 2009	5.889	5.942	5.502	5.502	2,244	-0.34(-5.84%)
Nov 19, 2009	5.843	5.843	5.843	5.843	0	-0.10(-1.76%)
Nov 18, 2009	5.948	5.948	5.948	5.948	1,409	-0.15(-2.39%)
Nov 17, 2009	5.977	6.093	5.948	6.093	2,539	+0.26(+4.40%)
Nov 16, 2009	5.837	5.837	5.837	5.837	171	+0.01(+0.10%)
Nov 13, 2009	5.831	5.831	5.831	5.831	171	+0.00(+0.00%)
Nov 12, 2009	5.831	5.831	5.831	5.831	171	+0.00(+0.00%)
Nov 11, 2009	5.569	5.831	5.569	5.831	2,572	+0.22(+3.95%)
Nov 10, 2009	5.609	5.609	5.609	5.609	171	-0.02(-0.41%)
Nov 09, 2009	5.539	5.714	5.539	5.633	4,779	+0.09(+1.68%)
Nov 06, 2009	5.475	5.700	5.394	5.539	4,527	-0.12(-2.06%)
Nov 05, 2009	5.464	5.656	5.464	5.656	2,407	-0.03(-0.51%)
Nov 04, 2009	5.685	5.685	5.685	5.685	1,714	+0.15(+2.63%)
Nov 03, 2009	5.598	5.598	5.539	5.539	2,179	-0.06(-1.14%)
Nov 02, 2009	5.709	5.831	5.604	5.604	1,245	-0.12(-2.04%)
Oct 29, 2009	5.720	5.720	5.720	5.720	0	+0.11(+1.98%)
Oct 28, 2009	5.688	5.688	5.609	5.609	1,155	-0.16(-2.83%)
Oct 26, 2009	5.773	5.773	5.773	5.773	0	-0.06(-1.00%)
Oct 23, 2009	5.834	5.834	5.831	5.831	342	+0.01(+0.10%)
Oct 22, 2009	5.639	5.825	5.639	5.825	5,371	+0.06(+1.01%)
Oct 21, 2009	5.612	5.831	5.612	5.767	8,617	+0.17(+3.02%)
Oct 20, 2009	5.598	5.598	5.598	5.598	1,004	+0.05(+0.95%)
Oct 19, 2009	5.545	5.545	5.545	5.545	171	-0.05(-0.94%)
Oct 16, 2009	5.615	5.615	5.598	5.598	5,630	+0.05(+0.84%)
Oct 15, 2009	5.557	5.569	5.539	5.551	1,886	+0.06(+1.17%)
Oct 14, 2009	5.808	5.808	5.487	5.487	2,665	-0.58(-9.52%)
Oct 12, 2009	6.053	6.064	6.064	6.064	1,371	+0.10(+1.65%)
Oct 09, 2009	5.948	5.978	5.948	5.966	1,752	-0.12(-1.96%)
Oct 07, 2009	6.085	6.085	6.085	6.085	0	+0.00(+0.06%)
Oct 06, 2009	5.837	6.081	5.837	6.081	342	-0.01(-0.21%)
Oct 02, 2009	6.093	6.093	6.093	6.093	0	+0.20(+3.47%)
Oct 01, 2009	5.685	5.889	5.685	5.889	3,709	+0.20(+3.59%)
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%)
Jul 01, 2009	5.988	6.239	5.988	6.239	3,405	+0.47(+8.08%)
Jun 29, 2009	5.773	5.773	5.773	5.773	171	-0.20(-3.41%)
Jun 26, 2009	5.977	5.977	5.955	5.977	931	+0.17(+3.02%)
Jun 25, 2009	5.802	5.802	5.802	5.802	1,714	-0.03(-0.50%)
Jun 24, 2009	5.831	5.831	5.831	5.831	524	+0.00(+0.00%)
Jun 23, 2009	5.977	5.977	5.831	5.831	2,085	-0.14(-2.30%)
Jun 22, 2009	5.831	5.968	5.831	5.968	342	+0.14(+2.35%)
Jun 19, 2009	5.831	5.831	5.831	5.831	2,915	-0.07(-1.19%)
Jun 18, 2009	5.913	5.913	5.901	5.901	514	-0.08(-1.27%)
Jun 17, 2009	5.977	5.977	5.977	5.977	685	-0.15(-2.38%)
Jun 16, 2009	6.298	6.298	6.123	6.123	1,371	+0.06(+0.96%)
Jun 15, 2009	5.866	6.268	5.866	6.064	8,511	-0.41(-6.31%)
Jun 12, 2009	6.490	6.496	6.472	6.472	3,001	+0.00(+0.00%)
Jun 11, 2009	6.472	6.472	6.472	6.472	171	+0.24(+3.91%)
Jun 09, 2009	6.229	6.229	6.229	6.229	0	+0.62(+11.10%)
Jun 08, 2009	5.607	5.607	5.607	5.607	535	-0.06(-0.99%)
Jun 05, 2009	5.607	5.719	5.607	5.663	5,350	+0.06(+1.00%)
Jun 04, 2009	5.607	5.607	5.601	5.607	1,881	+0.22(+4.17%)
Jun 03, 2009	6.167	6.167	5.382	5.382	356	-0.22(-4.00%)
Jun 02, 2009	6.167	6.167	5.607	5.607	3,656	-0.56(-9.09%)
Jun 01, 2009	6.162	6.167	6.162	6.167	2,370	+0.19(+3.19%)
May 29, 2009	6.308	6.308	5.940	5.977	6,162	-0.47(-7.22%)
May 28, 2009	6.442	6.442	6.439	6.442	3,567	+0.13(+2.13%)
May 27, 2009	5.926	6.308	5.926	6.308	1,944	+0.39(+6.53%)
May 26, 2009	5.859	5.921	5.859	5.921	2,318	+0.05(+0.86%)
May 22, 2009	5.747	5.870	5.747	5.870	713	+0.12(+2.15%)
May 21, 2009	6.167	6.274	5.713	5.747	7,770	-0.53(-8.44%)
May 20, 2009	6.280	6.280	6.277	6.277	356	+0.01(+0.09%)
May 19, 2009	6.271	6.271	6.271	6.271	178	+0.10(+1.68%)
May 15, 2009	6.173	6.167	6.167	6.167	3,210	-0.29(-4.51%)
May 13, 2009	6.201	6.459	6.459	6.459	5,529	-0.21(-3.19%)
May 12, 2009	6.672	6.672	6.672	6.672	178	-0.01(-0.17%)
May 11, 2009	6.683	6.683	6.683	6.683	356	+0.52(+8.36%)
May 08, 2009	6.167	6.167	6.167	6.167	356	-0.14(-2.22%)
May 07, 2009	6.364	6.364	6.308	6.308	4,637	-0.03(-0.44%)
May 06, 2009	6.728	6.728	6.336	6.336	1,594	-0.28(-4.24%)
May 05, 2009	6.616	6.616	6.616	6.616	178	-0.14(-2.07%)

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.

Hawthorn Bancshares (NQ: HWBK )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Hawthorn Bancshares (NQ: HWBK )

Historical Prices

Sections

Services