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 (%)
Mar 31, 2015 9.805 9.805 9.805 9.805 2,605 +0.00(+0.00%)
Mar 30, 2015 9.820 10.11 9.805 9.805 3,052 +0.00(+0.00%)
Mar 27, 2015 9.864 9.886 9.805 9.805 4,867 -0.07(-0.74%)
Mar 26, 2015 9.878 9.878 9.878 9.878 516 -0.01(-0.07%)
Mar 25, 2015 9.966 10.03 9.666 9.886 31,414 +0.01(+0.15%)
Mar 24, 2015 10.11 10.18 9.812 9.871 56,375 -0.30(-2.95%)
Mar 23, 2015 10.09 10.18 9.520 10.17 3,190 +0.07(+0.65%)
Mar 20, 2015 9.483 10.61 9.161 10.11 94,406 +0.68(+7.23%)
Mar 19, 2015 9.344 9.644 9.153 9.424 21,683 -0.48(-4.88%)
Mar 18, 2015 9.534 9.908 9.284 9.908 11,080 +0.23(+2.34%)
Mar 17, 2015 9.600 9.703 9.520 9.681 20,377 +0.10(+0.99%)
Mar 16, 2015 9.900 10.13 9.380 9.585 12,597 -0.42(-4.24%)
Mar 13, 2015 10.01 10.01 10.01 10.01 764 -0.17(-1.66%)
Mar 12, 2015 10.18 10.18 10.13 10.18 2,949 +0.18(+1.83%)
Mar 11, 2015 9.944 10.73 9.944 9.995 2,184 -0.03(-0.29%)
Mar 10, 2015 10.05 10.07 9.996 10.02 1,096 +0.07(+0.66%)
Mar 09, 2015 10.13 10.52 9.850 9.959 5,361 -0.13(-1.30%)
Mar 06, 2015 10.09 10.09 10.09 10.09 548 -0.07(-0.65%)
Mar 05, 2015 10.25 10.31 9.850 10.16 28,068 +0.02(+0.22%)
Mar 04, 2015 10.16 10.33 10.02 10.13 40,902 -0.26(-2.46%)
Mar 03, 2015 10.18 10.14 10.14 10.39 3,045 +0.25(+2.45%)
Mar 02, 2015 10.40 10.40 10.07 10.14 6,853 +0.07(+0.72%)
Feb 27, 2015 10.07 10.07 10.07 10.07 466 +0.00(+0.00%)
Feb 26, 2015 10.07 10.07 10.07 10.07 757 -0.07(-0.72%)
Feb 23, 2015 10.07 10.14 10.14 10.14 13 -0.80(-7.33%)
Feb 20, 2015 10.51 10.94 10.03 10.94 3,989 +0.40(+3.81%)
Feb 19, 2015 10.33 10.54 10.33 10.54 7,839 +0.19(+1.83%)
Feb 18, 2015 10.08 10.35 10.08 10.35 1,936 -0.04(-0.35%)
Feb 13, 2015 10.39 10.39 10.39 10.39 137 -0.15(-1.38%)
Feb 06, 2015 10.54 10.54 10.54 10.54 548 +0.43(+4.26%)
Feb 04, 2015 10.11 10.11 10.11 10.11 137 -0.32(-3.08%)
Feb 03, 2015 10.22 10.56 10.10 10.43 4,317 +0.04(+0.42%)
Jan 30, 2015 10.38 10.38 10.38 10.38 15 +0.03(+0.28%)
Jan 29, 2015 10.32 10.36 10.32 10.35 3,788 +0.26(+2.60%)
Jan 27, 2015 10.09 10.09 10.09 10.09 94 -0.02(-0.22%)
Jan 26, 2015 10.51 10.51 10.11 10.11 1,058 -0.03(-0.29%)
Jan 23, 2015 10.11 10.15 10.10 10.14 1,696 -0.19(-1.84%)
Jan 22, 2015 10.07 10.33 10.07 10.33 4,176 +0.26(+2.61%)
Jan 20, 2015 10.07 10.07 10.07 10.07 3,015 +0.04(+0.36%)
Jan 16, 2015 9.850 10.03 9.842 10.03 3,282 -0.02(-0.22%)
Jan 15, 2015 10.07 10.08 10.05 10.05 4,872 -0.01(-0.15%)
Jan 14, 2015 10.12 10.12 10.07 10.07 1,314 -0.62(-5.80%)
Jan 12, 2015 10.65 10.69 10.69 10.69 548 +0.35(+3.39%)
Jan 09, 2015 10.40 10.40 9.886 10.34 5,712 -0.06(-0.56%)
Jan 08, 2015 10.40 10.40 10.40 10.40 945 +0.04(+0.35%)
Jan 07, 2015 10.83 10.83 10.36 10.36 836 -0.47(-4.38%)
Jan 05, 2015 10.78 10.83 10.83 10.83 1 -0.10(-0.93%)
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.