Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.50 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 7, 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 (%)
Oct 29, 2009 5.721 5.721 5.721 5.721 0 +0.11(+1.97%)
Oct 28, 2009 5.689 5.689 5.610 5.610 1,155 -0.16(-2.83%)
Oct 26, 2009 5.774 5.774 5.774 5.774 0 -0.06(-1.00%)
Oct 23, 2009 5.835 5.835 5.832 5.832 342 +0.01(+0.10%)
Oct 22, 2009 5.639 5.826 5.639 5.826 5,370 +0.06(+1.01%)
Oct 21, 2009 5.613 5.832 5.613 5.768 8,616 +0.17(+3.02%)
Oct 20, 2009 5.599 5.599 5.599 5.599 1,004 +0.05(+0.95%)
Oct 19, 2009 5.546 5.546 5.546 5.546 171 -0.05(-0.94%)
Oct 16, 2009 5.616 5.616 5.599 5.599 5,629 +0.05(+0.84%)
Oct 15, 2009 5.558 5.569 5.540 5.552 1,886 +0.06(+1.17%)
Oct 14, 2009 5.809 5.809 5.488 5.488 2,664 -0.58(-9.52%)
Oct 12, 2009 6.054 6.065 6.065 6.065 1,371 +0.10(+1.65%)
Oct 09, 2009 5.949 5.978 5.949 5.966 1,752 -0.12(-1.96%)
Oct 07, 2009 6.086 6.086 6.086 6.086 0 +0.00(+0.06%)
Oct 06, 2009 5.838 6.082 5.838 6.082 342 -0.01(-0.21%)
Oct 02, 2009 6.094 6.094 6.094 6.094 0 +0.20(+3.47%)
Oct 01, 2009 5.686 5.890 5.686 5.890 3,708 +0.20(+3.59%)
Sep 30, 2009 5.686 5.686 5.470 5.686 1,543 +0.00(+0.00%)
Sep 29, 2009 5.686 5.686 5.686 5.686 171 +0.29(+5.41%)
Sep 28, 2009 4.817 5.774 4.817 5.395 10,735 -0.29(-5.13%)
Sep 25, 2009 5.686 5.686 5.686 5.686 1,615 -0.09(-1.52%)
Sep 24, 2009 5.820 5.832 5.774 5.774 1,865 -0.11(-1.88%)
Sep 22, 2009 6.036 5.884 5.884 5.884 1,543 -0.08(-1.37%)
Sep 21, 2009 5.949 5.966 5.686 5.966 2,057 -0.10(-1.63%)
Sep 16, 2009 5.855 6.065 6.065 6.065 514 +0.21(+3.59%)
Sep 15, 2009 5.622 5.949 5.622 5.855 1,556 -0.01(-0.10%)
Sep 14, 2009 5.855 5.861 5.855 5.861 514 +0.03(+0.50%)
Sep 11, 2009 5.832 5.854 5.832 5.832 2,770 +0.00(+0.00%)
Sep 10, 2009 5.832 5.832 5.832 5.832 178 +0.00(+0.00%)
Sep 09, 2009 5.832 5.832 5.832 5.832 342 -0.03(-0.50%)
Sep 08, 2009 5.861 5.861 5.861 5.861 342 +0.00(+0.00%)
Sep 04, 2009 5.861 5.861 5.861 5.861 171 +0.03(+0.50%)
Sep 03, 2009 5.832 5.832 5.832 5.832 521 -0.15(-2.44%)
Sep 02, 2009 5.861 5.978 5.861 5.978 946 -0.06(-0.97%)
Sep 01, 2009 6.036 6.036 6.036 6.036 1,153 +0.00(+0.00%)
Aug 31, 2009 6.083 6.094 6.036 6.036 884 +0.20(+3.50%)
Aug 28, 2009 5.832 5.832 5.832 5.832 401 -0.06(-0.99%)
Aug 27, 2009 5.890 5.890 5.890 5.890 171 +0.06(+1.00%)
Aug 25, 2009 5.832 5.832 5.832 5.832 3,429 -0.12(-1.96%)
Aug 24, 2009 6.094 6.094 5.949 5.949 7,491 -0.15(-2.39%)
Aug 18, 2009 6.065 6.094 6.065 6.094 675 +0.12(+1.95%)
Aug 14, 2009 5.975 5.978 5.975 5.978 342 +0.00(+0.00%)
Aug 13, 2009 5.978 5.978 5.978 5.978 3,323 +0.06(+0.99%)
Aug 12, 2009 5.919 5.919 5.919 5.919 171 -0.09(-1.46%)
Aug 07, 2009 5.919 6.007 6.007 6.007 342 +0.09(+1.48%)
Aug 06, 2009 5.919 5.919 5.919 5.919 713 -0.05(-0.78%)
Aug 05, 2009 5.890 5.966 5.890 5.966 514 +0.06(+1.09%)
Aug 04, 2009 5.896 5.954 5.896 5.902 3,770 -0.16(-2.69%)
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.