Hawthorn Bancshares (NQ: HWBK )

19.69 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.222 5.566 5.222 5.329 1,722 -0.12(-2.17%)
Jan 28, 2011 5.495 5.495 5.447 5.447 1,216 +0.00(+0.00%)
Jan 27, 2011 5.625 5.743 5.447 5.447 7,433 -0.30(-5.15%)
Jan 26, 2011 5.589 5.743 5.388 5.743 12,849 +0.45(+8.50%)
Jan 25, 2011 5.595 5.595 5.293 5.293 4,195 -0.25(-4.49%)
Jan 24, 2011 5.583 5.613 5.530 5.542 1,520 +0.07(+1.19%)
Jan 21, 2011 5.607 5.619 5.477 5.477 3,589 -0.06(-1.07%)
Jan 20, 2011 5.429 5.625 5.429 5.536 15,504 +0.17(+3.09%)
Jan 19, 2011 5.376 5.560 5.370 5.370 7,296 +0.04(+0.67%)
Jan 18, 2011 5.033 5.335 5.033 5.335 1,768 +0.18(+3.56%)
Jan 14, 2011 5.204 5.264 5.080 5.151 6,220 +0.12(+2.35%)
Jan 13, 2011 5.033 5.033 5.033 5.033 506 -0.09(-1.73%)
Jan 12, 2011 5.305 5.317 5.033 5.122 6,988 +0.09(+1.76%)
Jan 11, 2011 5.329 5.394 4.962 5.033 22,341 -0.25(-4.82%)
Jan 10, 2011 5.394 5.394 5.151 5.287 5,649 +0.05(+0.90%)
Jan 07, 2011 5.133 5.317 5.133 5.240 1,688 +0.12(+2.31%)
Jan 05, 2011 5.151 5.122 5.122 5.122 1,351 +0.00(+0.00%)
Jan 04, 2011 5.039 5.329 5.039 5.122 4,153 -0.03(-0.63%)
Jan 03, 2011 5.193 5.346 5.154 5.154 4,879 +0.06(+1.22%)
Dec 31, 2010 4.991 5.092 4.973 5.092 6,999 +0.10(+2.02%)
Dec 30, 2010 5.098 5.116 4.956 4.991 13,160 -0.10(-1.98%)
Dec 29, 2010 5.062 5.092 5.045 5.092 2,644 +0.00(+0.00%)
Dec 28, 2010 5.033 5.122 5.027 5.092 4,404 +0.06(+1.18%)
Dec 27, 2010 4.926 5.033 4.926 5.033 1,688 +0.00(+0.00%)
Dec 23, 2010 5.092 5.092 5.033 5.033 2,074 -0.09(-1.73%)
Dec 22, 2010 5.050 5.122 5.033 5.122 3,268 -0.30(-5.46%)
Dec 21, 2010 5.198 5.417 5.198 5.417 1,256 +0.30(+5.78%)
Dec 20, 2010 5.240 5.240 4.891 5.122 9,964 +0.09(+1.76%)
Dec 17, 2010 5.122 5.346 5.033 5.033 13,162 -0.34(-6.39%)
Dec 16, 2010 5.447 5.447 5.376 5.376 506 +0.31(+6.07%)
Dec 15, 2010 5.329 5.486 5.033 5.068 1,874 -0.04(-0.81%)
Dec 14, 2010 5.050 5.311 5.050 5.110 1,688 -0.07(-1.37%)
Dec 13, 2010 5.050 5.181 5.050 5.181 2,148 +0.03(+0.57%)
Dec 10, 2010 5.039 5.298 5.004 5.151 5,405 +0.00(+0.00%)
Dec 09, 2010 5.239 5.239 5.151 5.151 11,482 -0.06(-1.13%)
Dec 08, 2010 5.269 5.269 5.210 5.210 509 +0.00(+0.00%)
Dec 07, 2010 5.210 5.298 5.204 5.210 4,599 +0.01(+0.23%)
Dec 06, 2010 5.239 5.304 5.151 5.198 4,870 +0.04(+0.68%)
Dec 03, 2010 5.340 5.428 5.004 5.163 30,137 -0.31(-5.60%)
Dec 01, 2010 5.469 5.469 5.469 5.469 0 +0.05(+0.87%)
Nov 26, 2010 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Nov 24, 2010 5.357 5.422 5.422 5.422 1,936 -0.08(-1.50%)
Nov 23, 2010 5.416 5.504 5.298 5.504 3,652 -0.07(-1.27%)
Nov 22, 2010 5.498 5.575 5.416 5.575 1,358 +0.07(+1.28%)
Nov 19, 2010 5.357 5.504 5.357 5.504 849 +0.06(+1.08%)
Nov 18, 2010 5.445 5.445 5.445 5.445 169 +0.03(+0.54%)
Nov 17, 2010 5.504 5.504 5.416 5.416 1,189 -0.16(-2.95%)
Nov 16, 2010 5.593 5.593 5.416 5.581 1,528 +0.34(+6.52%)
Nov 15, 2010 5.316 5.316 5.027 5.239 8,077 -0.24(-4.30%)
Nov 12, 2010 5.475 5.475 5.475 5.475 169 +0.02(+0.32%)
Nov 11, 2010 5.445 5.457 5.445 5.457 509 +0.07(+1.31%)
Nov 10, 2010 5.404 5.416 5.387 5.387 3,101 +0.12(+2.23%)
Nov 09, 2010 5.534 5.534 5.269 5.269 11,523 -0.32(-5.79%)
Nov 08, 2010 5.755 5.799 5.593 5.593 4,822 -0.00(-0.00%)
Nov 05, 2010 5.652 5.710 5.593 5.593 3,954 -0.06(-1.04%)
Nov 04, 2010 5.652 5.652 5.652 5.652 509 -0.24(-4.00%)
Nov 02, 2010 5.887 5.887 5.887 5.887 339 +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.