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

Hawthorn Bancshares (NQ: HWBK )

19.20 +0.20 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2015 10.41 10.11 10.11 10.11 204 +0.15(+1.56%)
Oct 28, 2015 10.14 9.957 9.957 9.957 17 +0.09(+0.90%)
Oct 27, 2015 9.750 9.927 9.647 9.868 6,230 +0.13(+1.29%)
Oct 26, 2015 9.765 9.934 9.640 9.743 3,487 -0.36(-3.58%)
Oct 23, 2015 10.08 10.19 9.920 10.10 18,160 -0.03(-0.29%)
Oct 16, 2015 10.33 10.13 10.13 10.13 9,084 -0.22(-2.14%)
Oct 15, 2015 10.26 10.36 10.08 10.35 4,577 +0.24(+2.33%)
Oct 12, 2015 10.21 10.12 10.12 10.12 12 -0.15(-1.44%)
Oct 08, 2015 10.27 10.27 10.27 10.27 111 +0.16(+1.61%)
Oct 07, 2015 10.10 10.10 10.10 10.10 454 -0.18(-1.72%)
Oct 06, 2015 10.28 10.28 10.28 10.28 180 -0.05(-0.50%)
Oct 05, 2015 10.33 10.33 10.33 10.33 645 +0.26(+2.56%)
Oct 02, 2015 10.38 10.38 10.07 10.07 770 -0.25(-2.43%)
Oct 01, 2015 10.03 10.33 10.03 10.33 6,989 +0.02(+0.21%)
Sep 30, 2015 10.14 10.30 10.14 10.30 4,551 +0.27(+2.65%)
Sep 29, 2015 10.14 10.18 10.04 10.04 1,357 -0.16(-1.59%)
Sep 28, 2015 10.33 10.33 10.15 10.20 3,347 +0.04(+0.40%)
Sep 24, 2015 10.16 10.16 10.16 10.16 103 +0.01(+0.11%)
Sep 23, 2015 10.15 10.15 10.15 10.15 482 -0.23(-2.22%)
Sep 22, 2015 10.38 10.38 10.38 10.38 748 +0.22(+2.20%)
Sep 21, 2015 10.35 10.38 10.04 10.16 2,309 -0.23(-2.20%)
Sep 18, 2015 10.03 10.38 10.03 10.38 10,754 +0.32(+3.23%)
Sep 17, 2015 9.993 10.38 9.993 10.06 951 +0.01(+0.07%)
Sep 16, 2015 9.993 10.32 9.993 10.05 1,058 +0.06(+0.59%)
Sep 15, 2015 9.824 10.07 9.824 9.993 667 +0.04(+0.37%)
Sep 14, 2015 9.905 9.957 9.875 9.957 26,860 -0.13(-1.32%)
Sep 11, 2015 10.09 10.09 10.09 10.09 391 -0.25(-2.43%)
Sep 10, 2015 9.833 10.34 9.737 10.34 544 +0.48(+4.92%)
Sep 09, 2015 10.03 10.03 9.855 9.855 1,812 -0.21(-2.04%)
Sep 08, 2015 9.804 10.28 9.730 10.06 6,731 -0.01(-0.07%)
Sep 04, 2015 10.24 10.07 10.07 10.07 2,993 -0.22(-2.14%)
Sep 03, 2015 10.27 10.29 10.22 10.29 5,022 +0.32(+3.17%)
Sep 02, 2015 9.804 10.38 9.804 9.973 2,518 -0.35(-3.42%)
Aug 31, 2015 9.671 10.33 10.33 10.33 152 +0.60(+6.12%)
Aug 28, 2015 9.730 9.730 9.730 9.730 136 -0.30(-3.00%)
Aug 27, 2015 9.671 10.03 9.671 10.03 2,803 +0.11(+1.11%)
Aug 26, 2015 9.774 9.995 9.774 9.921 772 +0.26(+2.74%)
Aug 25, 2015 9.642 9.657 9.642 9.657 544 +0.01(+0.15%)
Aug 24, 2015 9.686 9.686 9.640 9.642 1,157 -0.35(-3.53%)
Aug 21, 2015 10.25 10.25 9.995 9.995 1,778 +0.01(+0.15%)
Aug 20, 2015 9.914 9.980 9.914 9.980 1,240 -0.12(-1.24%)
Aug 18, 2015 10.08 10.10 10.10 10.10 1 +0.01(+0.15%)
Aug 17, 2015 10.10 10.10 10.09 10.09 1,483 -0.09(-0.87%)
Aug 14, 2015 10.22 10.28 10.18 10.18 2,486 +0.31(+3.13%)
Aug 13, 2015 10.10 10.10 9.870 9.870 2,676 -0.34(-3.31%)
Aug 12, 2015 10.21 10.21 10.21 10.21 447 -0.07(-0.72%)
Aug 11, 2015 10.27 10.30 10.27 10.28 6,780 +0.10(+1.01%)
Aug 10, 2015 10.27 10.27 10.08 10.18 3,167 +0.08(+0.80%)
Aug 07, 2015 10.28 10.28 10.10 10.10 6,565 +0.04(+0.37%)
Aug 04, 2015 10.06 10.06 10.06 10.06 1 -0.04(-0.36%)
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.