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 (%)
Dec 31, 2009 5.482 5.564 5.564 5.564 514 -0.01(-0.10%)
Dec 30, 2009 5.511 5.569 5.511 5.569 342 -0.03(-0.52%)
Dec 29, 2009 5.400 5.832 5.400 5.599 4,821 +0.09(+1.59%)
Dec 28, 2009 5.482 5.511 5.453 5.511 2,572 -0.02(-0.42%)
Dec 23, 2009 5.535 5.535 5.535 5.535 0 +0.02(+0.42%)
Dec 22, 2009 5.511 5.511 5.511 5.511 805 +0.02(+0.42%)
Dec 21, 2009 5.418 5.523 5.418 5.488 1,920 +0.09(+1.73%)
Dec 18, 2009 5.599 5.599 5.395 5.395 5,226 -0.20(-3.64%)
Dec 17, 2009 5.628 5.628 5.599 5.599 514 -0.02(-0.42%)
Dec 16, 2009 5.540 5.622 5.459 5.622 12,479 +0.10(+1.90%)
Dec 14, 2009 5.482 5.517 5.517 5.517 3,086 -0.20(-3.47%)
Dec 11, 2009 5.715 5.715 5.715 5.715 171 +0.32(+5.95%)
Dec 10, 2009 5.476 5.558 5.395 5.395 6,805 -0.06(-1.07%)
Dec 09, 2009 5.517 5.599 5.453 5.453 11,085 +0.00(+0.00%)
Dec 08, 2009 5.558 5.558 5.453 5.453 3,011 -0.09(-1.58%)
Dec 07, 2009 5.814 5.814 5.540 5.540 2,085 -0.29(-4.90%)
Dec 04, 2009 5.715 5.826 5.628 5.826 9,945 +0.25(+4.50%)
Dec 03, 2009 5.634 5.637 5.494 5.575 2,400 -0.08(-1.44%)
Dec 02, 2009 5.709 5.838 5.599 5.657 12,548 -0.11(-1.92%)
Dec 01, 2009 5.960 6.001 5.599 5.768 1,898 -0.06(-1.10%)
Nov 30, 2009 5.575 5.832 5.575 5.832 1,714 -0.06(-0.99%)
Nov 27, 2009 5.890 5.890 5.890 5.890 342 +0.02(+0.30%)
Nov 25, 2009 5.581 5.931 5.581 5.873 1,358 -0.18(-2.99%)
Nov 24, 2009 5.902 6.089 5.896 6.054 2,229 +0.55(+10.02%)
Nov 23, 2009 5.890 5.943 5.502 5.502 2,244 -0.34(-5.84%)
Nov 19, 2009 5.844 5.844 5.844 5.844 0 -0.10(-1.76%)
Nov 18, 2009 5.949 5.949 5.949 5.949 1,409 -0.15(-2.39%)
Nov 17, 2009 5.978 6.094 5.949 6.094 2,539 +0.26(+4.40%)
Nov 16, 2009 5.838 5.838 5.838 5.838 171 +0.01(+0.10%)
Nov 13, 2009 5.832 5.832 5.832 5.832 171 +0.00(+0.00%)
Nov 12, 2009 5.832 5.832 5.832 5.832 171 +0.00(+0.00%)
Nov 11, 2009 5.569 5.832 5.569 5.832 2,572 +0.22(+3.95%)
Nov 10, 2009 5.610 5.610 5.610 5.610 171 -0.02(-0.41%)
Nov 09, 2009 5.540 5.715 5.540 5.634 4,778 +0.09(+1.68%)
Nov 06, 2009 5.476 5.701 5.395 5.540 4,526 -0.12(-2.06%)
Nov 05, 2009 5.465 5.657 5.465 5.657 2,407 -0.03(-0.51%)
Nov 04, 2009 5.686 5.686 5.686 5.686 1,714 +0.15(+2.63%)
Nov 03, 2009 5.599 5.599 5.540 5.540 2,179 -0.06(-1.14%)
Nov 02, 2009 5.709 5.832 5.604 5.604 1,244 -0.12(-2.04%)
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%)
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.