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 (%)
Feb 29, 2012 4.675 5.000 4.614 4.626 4,203 -0.18(-3.71%)
Feb 27, 2012 4.804 4.804 4.804 4.804 325 +0.20(+4.27%)
Feb 24, 2012 4.626 4.773 4.515 4.607 5,379 -0.31(-6.25%)
Feb 23, 2012 4.915 4.915 4.915 4.915 586 +0.00(+0.00%)
Feb 22, 2012 4.822 4.921 4.644 4.915 6,999 -0.01(-0.12%)
Feb 16, 2012 4.484 4.921 4.921 4.921 2,604 +0.15(+3.22%)
Feb 15, 2012 4.724 4.767 4.724 4.767 325 +0.05(+1.04%)
Feb 14, 2012 4.620 4.786 4.521 4.718 2,612 +0.20(+4.49%)
Feb 13, 2012 4.441 4.540 4.441 4.515 6,467 +0.06(+1.24%)
Feb 10, 2012 4.448 4.460 4.448 4.460 328 -0.14(-3.07%)
Feb 09, 2012 4.558 4.620 4.423 4.601 4,557 +0.08(+1.80%)
Feb 08, 2012 4.392 4.520 4.392 4.520 2,441 +0.19(+4.37%)
Feb 07, 2012 4.509 4.509 4.331 4.331 1,118 -0.18(-3.95%)
Feb 06, 2012 4.509 4.509 4.509 4.509 651 +0.06(+1.38%)
Feb 03, 2012 4.214 4.454 4.214 4.448 7,776 +0.39(+9.70%)
Feb 02, 2012 4.054 4.054 4.054 4.054 195 +0.00(+0.00%)
Feb 01, 2012 4.226 4.226 3.993 4.054 1,627 +0.05(+1.23%)
Jan 31, 2012 3.999 4.005 3.993 4.005 1,225 -0.10(-2.40%)
Jan 30, 2012 3.747 4.226 3.747 4.104 1,302 +0.11(+2.77%)
Jan 26, 2012 3.993 3.993 3.993 3.993 0 -0.06(-1.38%)
Jan 25, 2012 3.747 4.147 3.747 4.049 3,744 +0.28(+7.35%)
Jan 23, 2012 3.760 3.772 3.772 3.772 2,441 -0.07(-1.76%)
Jan 20, 2012 3.901 3.993 3.778 3.839 7,406 -0.09(-2.19%)
Jan 17, 2012 3.925 3.925 3.925 3.925 488 -0.07(-1.69%)
Jan 13, 2012 3.993 3.993 3.993 3.993 162 -0.04(-1.07%)
Jan 12, 2012 4.036 4.036 4.036 4.036 162 +0.00(+0.00%)
Jan 11, 2012 3.895 4.182 3.895 4.036 5,858 +0.32(+8.59%)
Jan 10, 2012 3.809 3.809 3.661 3.717 4,929 -0.06(-1.47%)
Jan 06, 2012 3.852 3.772 3.772 3.772 813 -0.07(-1.92%)
Jan 05, 2012 3.747 3.846 3.747 3.846 488 -0.07(-1.88%)
Jan 04, 2012 3.919 3.919 3.919 3.919 266 +0.20(+5.45%)
Dec 30, 2011 3.532 3.717 3.532 3.717 1,137 +0.18(+5.22%)
Dec 29, 2011 3.741 3.741 3.379 3.532 26,258 -0.04(-1.20%)
Dec 28, 2011 3.790 3.790 3.575 3.575 17,171 -0.10(-2.84%)
Dec 27, 2011 3.545 3.723 3.532 3.680 2,441 +0.15(+4.17%)
Dec 23, 2011 3.585 3.704 3.532 3.532 3,441 -0.10(-2.87%)
Dec 21, 2011 3.612 3.741 3.612 3.637 3,403 +0.02(+0.53%)
Dec 20, 2011 3.790 3.790 3.532 3.618 6,511 +0.09(+2.42%)
Dec 19, 2011 3.563 3.612 3.532 3.532 3,950 -0.03(-0.86%)
Dec 16, 2011 3.581 3.594 3.532 3.563 5,371 -0.02(-0.68%)
Dec 15, 2011 3.581 3.655 3.495 3.588 3,376 +0.00(+0.08%)
Dec 14, 2011 3.581 3.624 3.532 3.585 1,009 -0.01(-0.25%)
Dec 13, 2011 3.581 3.594 3.581 3.594 563 +0.06(+1.74%)
Dec 12, 2011 3.587 3.593 3.532 3.532 4,676 +0.00(+0.00%)
Dec 09, 2011 3.538 3.538 3.532 3.532 820 +0.00(+0.00%)
Dec 08, 2011 3.770 3.776 3.532 3.532 6,958 -0.37(-9.37%)
Dec 07, 2011 3.898 3.898 3.898 3.898 820 +0.00(+0.00%)
Dec 06, 2011 3.776 3.898 3.776 3.898 1,641 -0.05(-1.39%)
Dec 05, 2011 3.654 4.202 3.654 3.953 6,093 +0.30(+8.17%)
Dec 02, 2011 3.654 3.654 3.654 3.654 1,845 +0.00(+0.00%)
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.