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 (%)
Mar 31, 2009 6.588 6.588 6.588 6.588 178 +0.44(+7.21%)
Mar 30, 2009 6.694 6.694 6.139 6.145 3,388 +0.12(+1.95%)
Mar 26, 2009 6.027 6.027 5.758 6.027 2,967 +0.41(+7.39%)
Mar 25, 2009 6.100 6.100 5.612 5.612 645 -0.49(-8.01%)
Mar 23, 2009 6.101 6.101 6.101 6.101 0 +0.50(+8.93%)
Mar 20, 2009 6.167 6.167 5.601 5.601 20,154 -0.57(-9.18%)
Mar 19, 2009 6.156 6.167 6.156 6.167 624 +0.01(+0.18%)
Mar 18, 2009 6.162 7.317 6.156 6.156 1,769 +0.00(+0.00%)
Mar 17, 2009 6.476 7.849 6.156 6.156 12,044 -0.22(-3.51%)
Mar 16, 2009 6.285 6.380 6.280 6.380 1,293 +0.21(+3.45%)
Mar 13, 2009 6.167 6.167 6.167 6.167 535 +0.00(+0.00%)
Mar 12, 2009 6.167 6.167 6.167 6.167 535 +0.04(+0.73%)
Mar 11, 2009 5.893 6.123 5.893 6.123 363 +0.46(+8.12%)
Mar 10, 2009 5.601 5.663 5.601 5.663 2,586 +0.28(+5.21%)
Mar 09, 2009 5.607 5.663 5.382 5.382 6,524 -0.22(-4.00%)
Mar 06, 2009 5.747 5.747 5.607 5.607 7,248 +0.00(+0.00%)
Mar 05, 2009 5.607 5.631 5.607 5.607 4,102 -0.05(-0.89%)
Mar 04, 2009 5.657 5.657 5.657 5.657 356 +0.11(+1.92%)
Mar 02, 2009 5.887 5.887 5.495 5.551 6,788 -0.24(-4.07%)
Feb 27, 2009 5.887 5.887 5.786 5.786 4,128 -0.10(-1.71%)
Feb 26, 2009 6.078 6.083 5.887 5.887 1,120 -0.20(-3.23%)
Feb 25, 2009 6.358 6.358 6.083 6.083 4,102 -0.27(-4.32%)
Feb 24, 2009 6.134 6.476 6.134 6.358 5,707 +0.25(+4.04%)
Feb 23, 2009 6.678 6.678 6.111 6.111 11,197 -0.17(-2.68%)
Feb 20, 2009 6.644 6.644 6.280 6.280 535 +0.17(+2.75%)
Feb 19, 2009 6.167 6.167 6.111 6.111 4,280 -0.43(-6.52%)
Feb 18, 2009 7.008 7.008 6.167 6.537 11,414 -0.53(-7.46%)
Feb 17, 2009 7.317 7.317 7.031 7.065 4,086 -0.50(-6.67%)
Feb 13, 2009 7.244 7.569 7.244 7.569 1,785 +0.33(+4.49%)
Feb 12, 2009 7.244 7.681 7.244 7.244 2,907 -0.46(-5.91%)
Feb 11, 2009 7.569 7.699 7.569 7.699 3,870 -0.02(-0.31%)
Feb 10, 2009 7.709 7.760 7.709 7.723 535 -0.04(-0.47%)
Feb 09, 2009 7.816 7.861 7.760 7.760 2,812 -0.06(-0.72%)
Feb 06, 2009 7.877 7.877 7.810 7.816 6,242 -0.45(-5.49%)
Feb 04, 2009 8.432 8.270 8.270 8.270 6,777 -0.15(-1.80%)
Feb 03, 2009 8.651 8.651 8.421 8.421 1,070 -0.45(-5.06%)
Feb 02, 2009 8.898 8.898 8.870 8.870 356 +0.45(+5.40%)
Jan 30, 2009 8.416 8.416 8.416 8.416 178 -0.56(-6.19%)
Jan 27, 2009 8.971 8.971 8.971 8.971 891 +0.12(+1.33%)
Jan 23, 2009 8.859 8.853 8.853 8.853 713 -0.04(-0.50%)
Jan 22, 2009 9.531 9.531 8.898 8.898 1,712 -0.63(-6.65%)
Jan 20, 2009 8.931 9.531 9.531 9.531 20,154 +0.42(+4.62%)
Jan 16, 2009 9.700 9.700 9.111 9.111 2,851 -0.59(-6.07%)
Jan 15, 2009 9.700 9.700 9.700 9.700 178 +0.00(+0.00%)
Jan 14, 2009 9.700 9.700 9.672 9.700 7,387 +0.54(+5.84%)
Jan 12, 2009 9.150 9.164 9.164 9.164 356 -0.50(-5.19%)
Jan 09, 2009 9.666 9.666 9.666 9.666 242 +0.50(+5.44%)
Jan 08, 2009 9.672 9.672 9.167 9.167 2,655 -0.21(-2.21%)
Jan 07, 2009 9.251 9.374 9.142 9.374 1,516 -0.30(-3.07%)
Jan 06, 2009 9.913 9.913 9.621 9.672 2,739 +0.42(+4.55%)
Jan 05, 2009 9.531 9.531 9.251 9.251 2,964 -0.56(-5.71%)
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.