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 (%)
Nov 28, 2014 10.15 10.91 10.15 10.91 3,530 +0.87(+8.70%)
Nov 24, 2014 10.36 10.03 10.03 10.03 3,163 -0.23(-2.20%)
Nov 20, 2014 10.28 10.26 10.26 10.26 269 +0.18(+1.80%)
Nov 19, 2014 10.33 10.36 10.03 10.08 1,618 -0.26(-2.53%)
Nov 18, 2014 10.34 10.34 10.34 10.34 240 -0.20(-1.93%)
Nov 17, 2014 10.87 10.87 10.51 10.54 724 +0.18(+1.75%)
Nov 14, 2014 9.998 10.43 9.998 10.36 13,978 +0.36(+3.64%)
Nov 13, 2014 9.998 9.998 9.998 9.998 3,376 -0.02(-0.22%)
Nov 12, 2014 9.998 10.04 9.998 10.02 6,464 +0.04(+0.39%)
Nov 11, 2014 9.838 9.980 9.838 9.980 1,269 -0.02(-0.17%)
Nov 10, 2014 9.998 9.998 9.998 9.998 3,027 +0.18(+1.84%)
Nov 06, 2014 9.910 9.816 9.816 9.816 79 -0.36(-3.56%)
Nov 04, 2014 10.08 10.18 10.18 10.18 55 +0.17(+1.74%)
Nov 03, 2014 9.990 10.00 9.990 10.00 1,940 +0.01(+0.07%)
Oct 31, 2014 9.998 10.00 9.983 9.998 3,062 +0.18(+1.85%)
Oct 29, 2014 9.561 9.816 9.816 9.816 24 +0.20(+2.12%)
Oct 27, 2014 9.612 9.612 9.612 9.612 85 -0.06(-0.61%)
Oct 24, 2014 9.634 9.743 9.634 9.671 4,083 -0.31(-3.13%)
Oct 21, 2014 9.983 9.983 9.983 9.983 565 +0.02(+0.22%)
Oct 20, 2014 9.961 9.997 9.961 9.961 739 +0.51(+5.38%)
Oct 17, 2014 9.452 9.452 9.452 9.452 660 -0.18(-1.89%)
Oct 13, 2014 9.634 9.634 9.634 9.634 137 -0.18(-1.85%)
Oct 09, 2014 9.823 9.816 9.816 9.816 4 +0.00(+0.00%)
Oct 06, 2014 9.489 9.816 9.816 9.816 12 -0.11(-1.10%)
Oct 03, 2014 9.888 9.998 9.888 9.925 4,160 -0.24(-2.36%)
Oct 01, 2014 9.867 10.16 10.16 10.16 35 +0.17(+1.67%)
Sep 30, 2014 10.18 10.18 9.816 9.998 9,228 -0.12(-1.22%)
Sep 26, 2014 10.15 10.12 10.12 10.12 19 -0.05(-0.50%)
Sep 25, 2014 9.947 10.17 9.932 10.17 1,449 +0.01(+0.14%)
Sep 24, 2014 9.779 10.17 9.779 10.16 2,065 -0.02(-0.21%)
Sep 22, 2014 10.06 10.18 10.18 10.18 1,512 -0.03(-0.29%)
Sep 19, 2014 9.816 10.09 9.634 10.21 11,141 +0.39(+4.00%)
Sep 18, 2014 9.816 9.816 9.816 9.816 1,039 -0.08(-0.81%)
Sep 17, 2014 9.816 9.896 9.816 9.896 958 +0.08(+0.81%)
Sep 16, 2014 9.678 9.816 9.678 9.816 2,961 -0.08(-0.77%)
Sep 15, 2014 9.692 9.910 9.670 9.892 2,793 +0.08(+0.78%)
Sep 12, 2014 9.670 9.910 9.487 9.816 6,748 +0.20(+2.04%)
Sep 11, 2014 9.598 9.787 9.598 9.619 2,028 +0.06(+0.61%)
Sep 10, 2014 9.561 9.568 9.561 9.561 3,369 +0.00(+0.00%)
Sep 09, 2014 9.704 9.704 9.561 9.561 3,300 -0.01(-0.08%)
Sep 08, 2014 9.561 9.584 9.561 9.568 1,747 -0.21(-2.15%)
Sep 05, 2014 9.744 9.778 9.744 9.778 307 +0.22(+2.27%)
Sep 04, 2014 9.561 9.561 9.561 9.561 4,583 -0.02(-0.26%)
Sep 03, 2014 9.561 9.586 9.561 9.586 756 +0.42(+4.62%)
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.