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 (%)
Aug 29, 2012 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Aug 27, 2012 5.753 5.863 5.663 5.818 5,719 -0.06(-1.10%)
Aug 24, 2012 5.818 5.882 5.779 5.882 11,657 +0.22(+3.88%)
Aug 23, 2012 5.663 5.663 5.663 5.663 202 -0.08(-1.42%)
Aug 21, 2012 5.760 5.744 5.744 5.744 3,867 +0.02(+0.30%)
Aug 20, 2012 5.689 5.727 5.669 5.727 1,662 -0.19(-3.17%)
Aug 15, 2012 5.850 5.915 5.915 5.915 7,116 +0.06(+1.10%)
Aug 11, 2012 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 10, 2012 5.818 5.850 5.818 5.850 2,543 +0.03(+0.56%)
Aug 09, 2012 5.760 5.818 5.760 5.818 15,779 +0.00(+0.00%)
Aug 08, 2012 5.818 5.818 5.818 5.818 54,891 -0.01(-0.11%)
Aug 07, 2012 5.779 5.824 5.779 5.824 928 +0.01(+0.11%)
Aug 06, 2012 5.837 5.837 5.818 5.818 2,221 -0.22(-3.64%)
Aug 03, 2012 6.038 6.038 6.038 6.038 464 +0.22(+3.78%)
Aug 02, 2012 5.818 5.818 5.818 5.818 154 -0.24(-3.95%)
Aug 01, 2012 6.057 6.057 6.057 6.057 253 -0.05(-0.74%)
Jul 31, 2012 5.889 6.102 5.889 6.102 1,802 -0.03(-0.53%)
Jul 30, 2012 6.135 6.135 6.135 6.135 566 +0.48(+8.46%)
Jul 27, 2012 5.676 5.676 5.656 5.656 309 +0.03(+0.46%)
Jul 26, 2012 5.592 5.630 5.592 5.630 618 +0.10(+1.87%)
Jul 25, 2012 5.514 5.559 5.495 5.527 20,328 +0.01(+0.23%)
Jul 24, 2012 5.508 5.630 5.462 5.514 16,325 -0.37(-6.37%)
Jul 20, 2012 5.850 5.889 5.889 5.889 3,867 +0.03(+0.44%)
Jul 18, 2012 5.669 5.863 5.863 5.863 6,961 +0.05(+0.78%)
Jul 17, 2012 5.811 5.818 5.663 5.818 4,795 +0.06(+1.12%)
Jul 16, 2012 5.947 5.947 5.721 5.753 13,747 -0.23(-3.78%)
Jul 13, 2012 5.986 6.109 5.753 5.979 18,234 -0.03(-0.54%)
Jul 12, 2012 5.902 6.568 5.882 6.012 2,074 +0.00(+0.00%)
Jul 11, 2012 6.012 6.031 6.005 6.012 12,061 -0.01(-0.21%)
Jul 10, 2012 6.025 6.025 6.025 6.025 154 +0.00(+0.00%)
Jul 09, 2012 6.018 6.109 5.999 6.025 2,784 -0.01(-0.21%)
Jul 06, 2012 6.038 6.038 6.038 6.038 2,937 +0.08(+1.41%)
Jul 05, 2012 6.160 6.193 5.818 5.954 4,834 -0.07(-1.16%)
Jul 03, 2012 5.928 6.710 5.928 6.023 7,734 -0.05(-0.87%)
Jul 02, 2012 6.083 6.083 5.844 6.076 4,527 +0.11(+1.84%)
Jun 29, 2012 5.954 5.966 5.915 5.966 1,701 +0.08(+1.43%)
Jun 28, 2012 5.915 5.979 5.882 5.882 3,867 -0.06(-1.09%)
Jun 27, 2012 5.850 6.367 5.850 5.947 7,440 -0.03(-0.54%)
Jun 26, 2012 5.973 6.012 5.947 5.979 8,137 +0.11(+1.87%)
Jun 22, 2012 5.979 5.870 5.870 5.870 773 -0.08(-1.30%)
Jun 21, 2012 5.947 5.947 5.857 5.947 5,629 +0.00(+0.00%)
Jun 20, 2012 5.986 5.986 5.850 5.947 9,136 -0.04(-0.65%)
Jun 19, 2012 5.979 6.012 5.979 5.986 2,530 +0.01(+0.22%)
Jun 18, 2012 6.044 6.051 5.941 5.973 11,908 -0.47(-7.32%)
Jun 15, 2012 6.445 6.445 6.445 6.445 648 +0.30(+4.95%)
Jun 13, 2012 6.141 6.141 6.141 6.141 309 -0.04(-0.70%)
Jun 11, 2012 5.702 6.185 6.185 6.185 9,701 +0.17(+2.78%)
Jun 07, 2012 6.018 6.018 6.018 6.018 0 +0.42(+7.51%)
Jun 06, 2012 5.721 5.721 5.597 5.597 847 -0.06(-1.09%)
Jun 05, 2012 5.659 5.659 5.659 5.659 6,791 +0.00(+0.00%)
Jun 04, 2012 5.659 5.659 5.566 5.659 3,526 -0.53(-8.50%)
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.