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

Hawthorn Bancshares (NQ: HWBK )

19.69 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 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 29, 2011 4.426 4.426 3.623 3.983 19,359 -0.46(-10.38%)
Jul 28, 2011 4.803 4.803 4.444 4.444 12,564 -0.11(-2.50%)
Jul 27, 2011 4.726 4.966 4.558 4.558 110,080 -0.12(-2.56%)
Jul 26, 2011 4.791 4.791 4.678 4.678 717 -0.10(-2.01%)
Jul 25, 2011 4.732 4.821 4.732 4.773 1,669 +0.05(+1.14%)
Jul 22, 2011 4.720 4.803 4.720 4.720 667 -0.02(-0.38%)
Jul 21, 2011 4.845 4.845 4.708 4.738 1,312 -0.01(-0.25%)
Jul 20, 2011 4.971 4.971 4.720 4.749 41,669 -0.01(-0.13%)
Jul 19, 2011 4.732 4.755 4.708 4.755 834 -0.02(-0.50%)
Jul 18, 2011 4.827 4.959 4.779 4.779 2,601 -0.15(-3.04%)
Jul 15, 2011 4.923 4.929 4.773 4.929 1,472 +0.04(+0.86%)
Jul 13, 2011 4.851 4.887 4.887 4.887 1,168 +0.13(+2.77%)
Jul 12, 2011 4.779 4.875 4.755 4.755 6,187 -0.09(-1.85%)
Jul 11, 2011 4.959 5.001 4.744 4.845 10,368 -0.12(-2.41%)
Jul 08, 2011 4.989 4.989 4.953 4.965 1,501 -0.07(-1.31%)
Jul 07, 2011 4.863 5.031 4.797 5.031 4,245 +0.16(+3.32%)
Jul 06, 2011 4.995 4.995 4.863 4.869 834 -0.10(-2.05%)
Jul 05, 2011 5.031 5.091 4.917 4.971 7,234 -0.07(-1.31%)
Jul 01, 2011 4.630 5.037 4.582 5.037 54,252 +0.45(+9.72%)
Jun 30, 2011 4.582 4.606 4.558 4.591 42,905 +0.01(+0.20%)
Jun 29, 2011 4.582 4.582 4.582 4.582 333 +0.00(+0.00%)
Jun 28, 2011 4.606 4.612 4.582 4.582 2,838 +0.06(+1.32%)
Jun 27, 2011 4.534 4.534 4.522 4.522 1,168 -0.09(-1.95%)
Jun 24, 2011 4.558 4.612 4.558 4.612 554 +0.04(+0.92%)
Jun 23, 2011 4.564 4.582 4.564 4.570 500 +0.00(+0.00%)
Jun 21, 2011 4.474 4.570 4.570 4.570 11,186 +0.15(+3.39%)
Jun 20, 2011 4.432 4.492 4.402 4.420 11,220 -0.16(-3.53%)
Jun 17, 2011 4.510 4.594 4.402 4.582 17,710 +0.07(+1.61%)
Jun 16, 2011 4.576 4.576 4.504 4.509 3,477 -0.07(-1.58%)
Jun 15, 2011 4.678 4.755 4.546 4.582 7,770 +0.03(+0.66%)
Jun 14, 2011 4.612 4.612 4.366 4.552 2,658 +0.17(+3.83%)
Jun 13, 2011 4.809 4.818 4.384 4.384 21,765 -0.48(-9.85%)
Jun 10, 2011 4.881 4.923 4.857 4.863 2,183 -0.04(-0.85%)
Jun 09, 2011 4.774 4.941 4.774 4.905 2,351 +0.05(+1.10%)
Jun 06, 2011 4.988 4.851 4.851 4.851 6,215 +0.08(+1.75%)
Jun 03, 2011 4.774 4.887 4.768 4.768 3,205 -0.12(-2.55%)
May 24, 2011 4.828 4.970 4.828 4.893 2,855 -0.02(-0.36%)
May 23, 2011 4.988 4.988 4.899 4.911 4,031 -0.05(-1.08%)
May 20, 2011 4.953 4.964 4.953 4.964 1,204 +0.08(+1.58%)
May 19, 2011 4.887 4.887 4.887 4.887 167 -0.02(-0.48%)
May 18, 2011 4.947 4.947 4.911 4.911 1,007 +0.03(+0.57%)
May 17, 2011 4.822 4.883 4.822 4.883 821 +0.01(+0.29%)
May 16, 2011 4.994 4.994 4.792 4.869 1,994 +0.02(+0.37%)
May 12, 2011 4.851 4.851 4.851 4.851 0 -0.01(-0.31%)
May 11, 2011 4.845 4.911 4.845 4.866 663 -0.02(-0.43%)
May 09, 2011 4.839 4.887 4.887 4.887 1,175 -0.01(-0.24%)
May 06, 2011 4.834 4.982 4.834 4.899 4,166 +0.07(+1.35%)
May 05, 2011 4.822 4.845 4.822 4.834 2,274 -0.01(-0.12%)
May 04, 2011 4.834 4.911 4.822 4.839 7,223 -0.07(-1.45%)
May 03, 2011 5.000 5.000 4.822 4.911 2,855 +0.03(+0.61%)
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.