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 (%)
Nov 30, 2012 5.199 5.219 5.037 5.037 15,948 -0.26(-4.91%)
Nov 29, 2012 5.355 5.355 5.297 5.297 947 -0.06(-1.21%)
Nov 28, 2012 5.362 5.381 5.362 5.362 1,846 -0.03(-0.48%)
Nov 27, 2012 5.459 5.498 5.342 5.388 11,658 -0.14(-2.47%)
Nov 26, 2012 5.687 5.687 5.524 5.524 1,692 -0.14(-2.41%)
Nov 23, 2012 5.355 5.739 5.355 5.661 1,077 +0.30(+5.58%)
Nov 21, 2012 5.264 5.362 5.251 5.362 1,077 +0.03(+0.49%)
Nov 20, 2012 5.537 5.537 5.199 5.336 4,569 -0.19(-3.41%)
Nov 19, 2012 5.661 5.719 5.524 5.524 2,612 -0.14(-2.52%)
Nov 16, 2012 5.492 5.667 5.492 5.667 1,267 +0.18(+3.20%)
Nov 14, 2012 5.654 5.492 5.492 5.492 10,309 -0.21(-3.65%)
Nov 13, 2012 5.713 5.713 5.700 5.700 332 +0.00(+0.00%)
Nov 12, 2012 5.804 5.804 5.700 5.700 1,538 -0.08(-1.46%)
Nov 08, 2012 5.784 5.784 5.784 5.784 0 +0.00(+0.00%)
Nov 07, 2012 5.797 5.802 5.784 5.784 5,016 -0.03(-0.56%)
Nov 06, 2012 5.784 5.817 5.784 5.817 3,042 +0.03(+0.56%)
Nov 05, 2012 5.791 5.849 5.784 5.784 11,535 +0.03(+0.45%)
Nov 02, 2012 5.849 5.849 5.758 5.758 8,309 -0.09(-1.56%)
Nov 01, 2012 5.849 5.849 5.836 5.849 3,385 +0.00(+0.00%)
Oct 31, 2012 5.557 5.914 5.557 5.849 780 +0.00(+0.00%)
Oct 26, 2012 5.849 5.849 5.849 5.849 6,462 +0.00(+0.00%)
Oct 25, 2012 5.784 5.849 5.784 5.849 21,695 +0.06(+1.01%)
Oct 24, 2012 5.797 5.797 5.784 5.791 1,692 -0.01(-0.11%)
Oct 23, 2012 5.843 5.843 5.797 5.797 307 -0.08(-1.44%)
Oct 19, 2012 5.654 5.882 5.654 5.882 5,523 +0.10(+1.69%)
Oct 18, 2012 5.849 5.849 5.784 5.784 10,100 -0.12(-2.09%)
Oct 17, 2012 5.908 5.979 5.908 5.908 1,520 +0.19(+3.30%)
Oct 16, 2012 5.739 5.739 5.719 5.719 307 +0.01(+0.11%)
Oct 15, 2012 5.713 5.713 5.713 5.713 461 -0.04(-0.68%)
Oct 11, 2012 5.719 5.752 5.752 5.752 3,539 +0.13(+2.31%)
Oct 10, 2012 5.752 5.752 5.622 5.622 3,231 -0.19(-3.35%)
Oct 09, 2012 5.758 5.817 5.589 5.817 1,638 -0.08(-1.32%)
Oct 08, 2012 5.895 5.895 5.895 5.895 461 +0.09(+1.64%)
Oct 05, 2012 5.784 5.800 5.719 5.800 1,692 -0.05(-0.84%)
Oct 04, 2012 5.732 5.849 5.592 5.849 10,363 +0.13(+2.27%)
Oct 03, 2012 5.758 5.758 5.719 5.719 873 -0.01(-0.23%)
Oct 02, 2012 5.979 6.012 5.719 5.732 3,892 -0.02(-0.34%)
Oct 01, 2012 5.804 5.849 5.752 5.752 4,543 +0.01(+0.11%)
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%)
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.