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

Hawthorn Bancshares (NQ: HWBK )

19.50 UNCHANGED
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 (%)
Jun 29, 2012 5.953 5.966 5.914 5.966 1,701 +0.08(+1.43%)
Jun 28, 2012 5.914 5.979 5.882 5.882 3,868 -0.06(-1.09%)
Jun 27, 2012 5.849 6.366 5.849 5.946 7,442 -0.03(-0.54%)
Jun 26, 2012 5.972 6.011 5.946 5.979 8,138 +0.11(+1.87%)
Jun 22, 2012 5.979 5.869 5.869 5.869 773 -0.08(-1.30%)
Jun 21, 2012 5.946 5.946 5.856 5.946 5,630 +0.00(+0.00%)
Jun 20, 2012 5.985 5.985 5.849 5.946 9,137 -0.04(-0.65%)
Jun 19, 2012 5.979 6.011 5.979 5.985 2,531 +0.01(+0.22%)
Jun 18, 2012 6.043 6.050 5.940 5.972 11,910 -0.47(-7.32%)
Jun 15, 2012 6.444 6.444 6.444 6.444 648 +0.30(+4.95%)
Jun 13, 2012 6.140 6.140 6.140 6.140 309 -0.04(-0.70%)
Jun 11, 2012 5.701 6.184 6.184 6.184 9,703 +0.17(+2.77%)
Jun 07, 2012 6.017 6.017 6.017 6.017 0 +0.42(+7.51%)
Jun 06, 2012 5.720 5.720 5.596 5.596 847 -0.06(-1.09%)
Jun 05, 2012 5.658 5.658 5.658 5.658 6,792 +0.00(+0.00%)
Jun 04, 2012 5.658 5.658 5.565 5.658 3,527 -0.53(-8.50%)
Jun 01, 2012 6.078 6.184 5.874 6.184 3,363 +0.02(+0.30%)
May 31, 2012 5.874 6.165 5.874 6.165 2,024 +0.52(+9.20%)
May 25, 2012 5.714 5.646 5.646 5.646 3,557 +0.03(+0.55%)
May 23, 2012 5.806 5.615 5.615 5.615 1,293 -0.26(-4.42%)
May 22, 2012 6.344 6.344 5.874 5.874 2,505 -0.43(-6.86%)
May 21, 2012 5.664 6.307 5.664 6.307 1,132 +0.70(+12.58%)
May 17, 2012 5.998 5.602 5.602 5.602 16,333 -0.08(-1.41%)
May 14, 2012 5.256 5.683 5.683 5.683 1,132 -0.09(-1.50%)
May 11, 2012 5.899 5.936 5.695 5.769 8,001 +0.11(+1.97%)
May 10, 2012 5.454 6.276 5.268 5.658 38,649 -0.01(-0.22%)
May 09, 2012 5.231 5.670 5.231 5.670 2,243 +0.72(+14.63%)
May 08, 2012 4.897 4.947 4.897 4.947 1,293 +0.03(+0.63%)
May 07, 2012 4.885 4.916 4.885 4.916 612 +0.06(+1.27%)
May 03, 2012 4.910 4.854 4.854 4.854 808 +0.00(+0.00%)
May 02, 2012 4.749 4.854 4.594 4.854 6,043 +0.10(+2.08%)
May 01, 2012 4.755 4.755 4.743 4.755 1,455 +0.18(+3.92%)
Apr 26, 2012 4.483 4.576 4.576 4.576 6,145 -0.12(-2.63%)
Apr 23, 2012 4.706 4.700 4.700 4.700 485 +0.12(+2.56%)
Apr 20, 2012 4.563 4.582 4.533 4.582 1,293 -0.17(-3.64%)
Apr 19, 2012 4.749 4.755 4.749 4.755 646 -0.01(-0.13%)
Apr 18, 2012 4.693 4.761 4.693 4.761 323 +0.06(+1.32%)
Apr 17, 2012 4.502 4.730 4.452 4.700 13,432 +0.21(+4.68%)
Apr 16, 2012 4.563 4.563 4.483 4.489 646 -0.01(-0.14%)
Apr 13, 2012 4.545 4.545 4.495 4.495 485 -0.04(-0.82%)
Apr 12, 2012 4.520 4.582 4.520 4.533 485 +0.01(+0.14%)
Apr 11, 2012 4.836 4.836 4.452 4.526 4,421 -0.40(-8.04%)
Apr 10, 2012 4.904 4.922 4.904 4.922 646 +0.28(+5.99%)
Apr 04, 2012 4.854 4.644 4.644 4.644 7,115 -0.29(-5.89%)
Apr 03, 2012 4.934 4.934 4.928 4.934 735 +0.07(+1.40%)
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.