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

Hawthorn Bancshares (NQ: HWBK )

19.67 -0.02 (-0.10%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 17, 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 (%)
Jul 30, 2009 5.781 5.781 5.781 5.781 519 +0.00(+0.00%)
Jul 29, 2009 5.833 5.833 5.781 5.781 602 -0.11(-1.86%)
Jul 28, 2009 5.891 5.891 5.891 5.891 1,558 -0.12(-1.92%)
Jul 27, 2009 6.007 6.007 6.006 6.007 1,385 +0.00(+0.00%)
Jul 23, 2009 6.007 6.007 6.007 6.007 0 +0.09(+1.46%)
Jul 20, 2009 6.007 5.920 5.920 5.920 1,212 +0.03(+0.49%)
Jul 17, 2009 5.833 5.891 5.833 5.891 1,523 +0.12(+2.00%)
Jul 16, 2009 5.776 5.776 5.776 5.776 173 +0.00(+0.00%)
Jul 15, 2009 5.848 5.848 5.776 5.776 5,938 -0.14(-2.44%)
Jul 14, 2009 5.920 5.920 5.920 5.920 173 +0.14(+2.50%)
Jul 13, 2009 5.776 5.776 5.776 5.776 173 -0.23(-3.85%)
Jul 10, 2009 5.810 6.007 5.776 6.007 3,289 +0.20(+3.48%)
Jul 08, 2009 5.804 5.804 5.804 5.804 0 -0.23(-3.74%)
Jul 07, 2009 5.978 6.030 5.978 6.030 346 -0.01(-0.19%)
Jul 06, 2009 6.012 6.041 6.012 6.041 1,414 -0.14(-2.24%)
Jul 02, 2009 6.180 6.180 6.180 6.180 3,862 +0.00(+0.00%)
Jul 01, 2009 5.931 6.180 5.931 6.180 3,438 +0.46(+8.08%)
Jun 29, 2009 5.718 5.718 5.718 5.718 173 -0.20(-3.41%)
Jun 26, 2009 5.920 5.920 5.898 5.920 940 +0.17(+3.02%)
Jun 25, 2009 5.747 5.747 5.747 5.747 1,731 -0.03(-0.50%)
Jun 24, 2009 5.776 5.776 5.776 5.776 529 +0.00(+0.00%)
Jun 23, 2009 5.920 5.920 5.776 5.776 2,105 -0.14(-2.30%)
Jun 22, 2009 5.776 5.911 5.776 5.911 346 +0.14(+2.35%)
Jun 19, 2009 5.776 5.776 5.776 5.776 2,943 -0.07(-1.19%)
Jun 18, 2009 5.856 5.856 5.845 5.845 519 -0.08(-1.27%)
Jun 17, 2009 5.920 5.920 5.920 5.920 692 -0.14(-2.38%)
Jun 16, 2009 6.238 6.238 6.064 6.064 1,385 +0.06(+0.96%)
Jun 15, 2009 5.810 6.209 5.810 6.007 8,593 -0.40(-6.31%)
Jun 12, 2009 6.428 6.434 6.411 6.411 3,030 +0.00(+0.00%)
Jun 11, 2009 6.411 6.411 6.411 6.411 173 +0.24(+3.91%)
Jun 09, 2009 6.170 6.170 6.170 6.170 0 +0.62(+11.10%)
Jun 08, 2009 5.553 5.553 5.553 5.553 540 -0.06(-0.99%)
Jun 05, 2009 5.553 5.664 5.553 5.609 5,402 +0.06(+1.00%)
Jun 04, 2009 5.553 5.553 5.548 5.553 1,899 +0.22(+4.17%)
Jun 03, 2009 6.109 6.109 5.331 5.331 360 -0.22(-4.00%)
Jun 02, 2009 6.109 6.109 5.553 5.553 3,691 -0.56(-9.09%)
Jun 01, 2009 6.103 6.109 6.103 6.109 2,393 +0.19(+3.19%)
May 29, 2009 6.248 6.248 5.884 5.920 6,221 -0.46(-7.22%)
May 28, 2009 6.381 6.381 6.378 6.381 3,601 +0.13(+2.13%)
May 27, 2009 5.870 6.248 5.870 6.248 1,962 +0.38(+6.53%)
May 26, 2009 5.803 5.864 5.803 5.864 2,340 +0.05(+0.86%)
May 22, 2009 5.692 5.814 5.692 5.814 720 +0.12(+2.15%)
May 21, 2009 6.109 6.214 5.659 5.692 7,845 -0.52(-8.44%)
May 20, 2009 6.220 6.220 6.217 6.217 360 +0.01(+0.09%)
May 19, 2009 6.211 6.211 6.211 6.211 180 +0.10(+1.68%)
May 15, 2009 6.114 6.109 6.109 6.109 3,241 -0.29(-4.51%)
May 13, 2009 6.142 6.397 6.397 6.397 5,582 -0.21(-3.19%)
May 12, 2009 6.609 6.609 6.609 6.609 180 -0.01(-0.17%)
May 11, 2009 6.620 6.620 6.620 6.620 360 +0.51(+8.36%)
May 08, 2009 6.109 6.109 6.109 6.109 360 -0.14(-2.22%)
May 07, 2009 6.303 6.303 6.248 6.248 4,681 -0.03(-0.44%)
May 06, 2009 6.664 6.664 6.275 6.275 1,609 -0.28(-4.24%)
May 05, 2009 6.553 6.553 6.553 6.553 180 -0.14(-2.07%)
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.