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

Hawthorn Bancshares (NQ: HWBK )

19.75 -0.03 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 25, 2011 5.429 5.352 5.352 5.352 3,209 -0.11(-2.06%)
Feb 24, 2011 5.352 5.465 5.329 5.465 2,579 -0.01(-0.22%)
Feb 23, 2011 5.305 5.477 5.216 5.477 5,332 +0.21(+4.05%)
Feb 22, 2011 5.246 5.400 5.169 5.264 5,549 +0.02(+0.45%)
Feb 18, 2011 5.500 5.500 5.163 5.240 4,722 -0.12(-2.32%)
Feb 17, 2011 5.447 5.447 5.358 5.364 2,247 +0.01(+0.11%)
Feb 16, 2011 5.453 5.459 5.358 5.358 3,293 -0.15(-2.69%)
Feb 14, 2011 5.566 5.506 5.506 5.506 6,418 +0.12(+2.20%)
Feb 11, 2011 5.329 5.388 5.329 5.388 3,232 +0.06(+1.11%)
Feb 10, 2011 5.323 5.406 5.323 5.329 2,443 +0.05(+1.01%)
Feb 09, 2011 5.447 5.447 5.275 5.275 4,404 -0.17(-3.15%)
Feb 08, 2011 5.447 5.447 5.447 5.447 1,687 -0.04(-0.76%)
Feb 07, 2011 5.619 5.619 5.329 5.489 1,520 +0.04(+0.76%)
Feb 04, 2011 5.453 5.453 5.441 5.447 2,872 -0.07(-1.18%)
Feb 03, 2011 5.477 5.512 5.471 5.512 3,671 +0.05(+0.98%)
Feb 02, 2011 5.441 5.459 5.441 5.459 6,470 +0.05(+0.88%)
Feb 01, 2011 5.459 5.477 5.412 5.412 717 +0.08(+1.56%)
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%)
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.