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, 2015 9.804 9.804 9.804 9.804 2,605 +0.00(+0.00%)
Mar 30, 2015 9.818 10.10 9.804 9.804 3,052 +0.00(+0.00%)
Mar 27, 2015 9.862 9.884 9.804 9.804 4,867 -0.07(-0.74%)
Mar 26, 2015 9.877 9.877 9.877 9.877 516 -0.01(-0.07%)
Mar 25, 2015 9.965 10.03 9.664 9.884 31,419 +0.01(+0.15%)
Mar 24, 2015 10.10 10.18 9.811 9.869 56,384 -0.30(-2.95%)
Mar 23, 2015 10.09 10.18 9.518 10.17 3,190 +0.07(+0.65%)
Mar 20, 2015 9.481 10.61 9.159 10.10 94,420 +0.68(+7.23%)
Mar 19, 2015 9.342 9.643 9.152 9.423 21,686 -0.48(-4.88%)
Mar 18, 2015 9.533 9.906 9.282 9.906 11,082 +0.23(+2.34%)
Mar 17, 2015 9.599 9.701 9.518 9.679 20,380 +0.10(+0.99%)
Mar 16, 2015 9.899 10.13 9.379 9.584 12,599 -0.42(-4.24%)
Mar 13, 2015 10.01 10.01 10.01 10.01 764 -0.17(-1.65%)
Mar 12, 2015 10.18 10.18 10.13 10.18 2,950 +0.18(+1.83%)
Mar 11, 2015 9.943 10.73 9.943 9.994 2,185 -0.03(-0.29%)
Mar 10, 2015 10.05 10.07 9.994 10.02 1,096 +0.07(+0.66%)
Mar 09, 2015 10.13 10.52 9.848 9.958 5,362 -0.13(-1.30%)
Mar 06, 2015 10.09 10.09 10.09 10.09 548 -0.07(-0.65%)
Mar 05, 2015 10.25 10.31 9.848 10.15 28,072 +0.02(+0.22%)
Mar 04, 2015 10.15 10.33 10.02 10.13 40,909 -0.26(-2.46%)
Mar 03, 2015 10.18 10.14 10.14 10.39 3,045 +0.25(+2.45%)
Mar 02, 2015 10.40 10.40 10.07 10.14 6,854 +0.07(+0.72%)
Feb 27, 2015 10.07 10.07 10.07 10.07 466 +0.00(+0.00%)
Feb 26, 2015 10.07 10.07 10.07 10.07 758 -0.07(-0.72%)
Feb 23, 2015 10.07 10.14 10.14 10.14 13 -0.80(-7.33%)
Feb 20, 2015 10.51 10.94 10.03 10.94 3,990 +0.40(+3.81%)
Feb 19, 2015 10.33 10.54 10.33 10.54 7,841 +0.19(+1.83%)
Feb 18, 2015 10.07 10.35 10.07 10.35 1,936 -0.04(-0.35%)
Feb 13, 2015 10.39 10.39 10.39 10.39 137 -0.15(-1.39%)
Feb 06, 2015 10.53 10.53 10.53 10.53 548 +0.43(+4.26%)
Feb 04, 2015 10.10 10.10 10.10 10.10 137 -0.32(-3.08%)
Feb 03, 2015 10.22 10.56 10.10 10.42 4,318 +0.04(+0.42%)
Jan 30, 2015 10.38 10.38 10.38 10.38 15 +0.03(+0.28%)
Jan 29, 2015 10.31 10.36 10.31 10.35 3,788 +0.26(+2.60%)
Jan 27, 2015 10.09 10.09 10.09 10.09 94 -0.02(-0.22%)
Jan 26, 2015 10.50 10.50 10.11 10.11 1,058 -0.03(-0.29%)
Jan 23, 2015 10.11 10.15 10.10 10.14 1,697 -0.19(-1.84%)
Jan 22, 2015 10.07 10.33 10.07 10.33 4,176 +0.26(+2.61%)
Jan 20, 2015 10.07 10.07 10.07 10.07 3,015 +0.04(+0.36%)
Jan 16, 2015 9.848 10.03 9.841 10.03 3,283 -0.02(-0.22%)
Jan 15, 2015 10.07 10.07 10.05 10.05 4,873 -0.01(-0.15%)
Jan 14, 2015 10.12 10.12 10.07 10.07 1,314 -0.62(-5.80%)
Jan 12, 2015 10.65 10.69 10.69 10.69 548 +0.35(+3.39%)
Jan 09, 2015 10.40 10.40 9.885 10.34 5,713 -0.06(-0.56%)
Jan 08, 2015 10.40 10.40 10.40 10.40 945 +0.04(+0.35%)
Jan 07, 2015 10.83 10.83 10.36 10.36 836 -0.47(-4.38%)
Jan 05, 2015 10.77 10.83 10.83 10.83 1 -0.10(-0.93%)
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.