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 28, 2012 5.687 5.817 5.687 5.745 2,708 -0.09(-1.56%)
Sep 27, 2012 5.849 5.849 5.836 5.836 2,154 -0.01(-0.22%)
Sep 26, 2012 5.849 5.849 5.687 5.849 833 +0.00(+0.00%)
Sep 24, 2012 5.849 5.849 5.849 5.849 615 +0.03(+0.56%)
Sep 21, 2012 5.576 5.817 5.576 5.817 4,953 +0.08(+1.36%)
Sep 20, 2012 5.719 5.752 5.719 5.739 1,041 -0.08(-1.45%)
Sep 19, 2012 5.823 5.823 5.823 5.823 461 -0.06(-0.99%)
Sep 17, 2012 5.940 5.882 5.882 5.882 10,155 -0.01(-0.22%)
Sep 14, 2012 5.893 5.921 5.849 5.895 21,080 +0.01(+0.22%)
Sep 11, 2012 5.894 5.882 5.882 5.882 1,392 -0.02(-0.33%)
Sep 10, 2012 5.914 5.914 5.901 5.901 1,237 +0.10(+1.67%)
Sep 04, 2012 5.817 5.804 5.804 5.804 8,664 -0.01(-0.22%)
Aug 29, 2012 5.817 5.817 5.817 5.817 0 +0.00(+0.00%)
Aug 27, 2012 5.752 5.862 5.662 5.817 5,720 -0.06(-1.10%)
Aug 24, 2012 5.817 5.882 5.778 5.882 11,659 +0.22(+3.88%)
Aug 23, 2012 5.662 5.662 5.662 5.662 202 -0.08(-1.42%)
Aug 21, 2012 5.759 5.743 5.743 5.743 3,868 +0.02(+0.30%)
Aug 20, 2012 5.688 5.726 5.668 5.726 1,663 -0.19(-3.17%)
Aug 15, 2012 5.849 5.914 5.914 5.914 7,117 +0.06(+1.10%)
Aug 11, 2012 5.849 5.849 5.849 0 +0.00(+0.00%)
Aug 10, 2012 5.817 5.849 5.817 5.849 2,543 +0.03(+0.56%)
Aug 09, 2012 5.759 5.817 5.759 5.817 15,781 +0.00(+0.00%)
Aug 08, 2012 5.817 5.817 5.817 5.817 54,899 -0.01(-0.11%)
Aug 07, 2012 5.778 5.823 5.778 5.823 928 +0.01(+0.11%)
Aug 06, 2012 5.836 5.836 5.817 5.817 2,221 -0.22(-3.64%)
Aug 03, 2012 6.037 6.037 6.037 6.037 464 +0.22(+3.78%)
Aug 02, 2012 5.817 5.817 5.817 5.817 154 -0.24(-3.95%)
Aug 01, 2012 6.056 6.056 6.056 6.056 253 -0.05(-0.74%)
Jul 31, 2012 5.888 6.101 5.888 6.101 1,802 -0.03(-0.53%)
Jul 30, 2012 6.134 6.134 6.134 6.134 566 +0.48(+8.46%)
Jul 27, 2012 5.675 5.675 5.655 5.655 309 +0.03(+0.46%)
Jul 26, 2012 5.591 5.629 5.591 5.629 618 +0.10(+1.87%)
Jul 25, 2012 5.513 5.558 5.494 5.526 20,331 +0.01(+0.23%)
Jul 24, 2012 5.507 5.629 5.461 5.513 16,327 -0.37(-6.37%)
Jul 20, 2012 5.849 5.888 5.888 5.888 3,868 +0.03(+0.44%)
Jul 18, 2012 5.668 5.862 5.862 5.862 6,962 +0.05(+0.78%)
Jul 17, 2012 5.810 5.817 5.662 5.817 4,796 +0.06(+1.12%)
Jul 16, 2012 5.946 5.946 5.720 5.752 13,750 -0.23(-3.78%)
Jul 13, 2012 5.985 6.108 5.752 5.979 18,236 -0.03(-0.54%)
Jul 12, 2012 5.901 6.567 5.882 6.011 2,074 +0.00(+0.00%)
Jul 11, 2012 6.011 6.030 6.004 6.011 12,063 -0.01(-0.21%)
Jul 10, 2012 6.024 6.024 6.024 6.024 154 +0.00(+0.00%)
Jul 09, 2012 6.017 6.108 5.998 6.024 2,784 -0.01(-0.21%)
Jul 06, 2012 6.037 6.037 6.037 6.037 2,938 +0.08(+1.41%)
Jul 05, 2012 6.159 6.192 5.817 5.953 4,835 -0.07(-1.16%)
Jul 03, 2012 5.927 6.709 5.927 6.022 7,736 -0.05(-0.87%)
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.