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 (%)
Jul 29, 2015 10.23 10.27 10.27 10.27 2 +0.05(+0.50%)
Jul 28, 2015 10.22 10.22 10.22 10.22 269 -0.12(-1.14%)
Jul 27, 2015 10.21 10.34 10.21 10.34 2,157 +0.05(+0.50%)
Jul 24, 2015 10.29 10.36 10.21 10.29 2,494 -0.04(-0.34%)
Jul 23, 2015 10.38 10.38 10.29 10.32 2,184 +0.04(+0.34%)
Jul 21, 2015 10.29 10.29 10.29 10.29 73 +0.00(+0.00%)
Jul 20, 2015 10.29 10.29 10.29 10.29 265 -0.10(-0.92%)
Jul 15, 2015 10.39 10.38 10.38 10.38 1,360 +0.17(+1.65%)
Jul 14, 2015 10.40 10.40 10.21 10.21 1,431 -0.18(-1.77%)
Jul 13, 2015 10.40 10.44 10.40 10.40 1,111 -0.05(-0.44%)
Jul 10, 2015 10.40 10.69 10.40 10.44 4,473 -0.10(-0.96%)
Jul 09, 2015 10.40 10.54 10.40 10.54 1,887 +0.13(+1.27%)
Jul 08, 2015 10.41 10.41 10.41 10.41 136 -0.13(-1.25%)
Jul 06, 2015 10.47 10.54 10.54 10.54 228 +0.04(+0.42%)
Jul 02, 2015 10.43 10.50 10.50 10.50 7,893 -0.19(-1.79%)
Jul 01, 2015 10.94 10.94 10.69 10.69 4,299 +0.17(+1.61%)
Jun 30, 2015 10.45 10.52 10.45 10.52 1,271 +0.12(+1.20%)
Jun 29, 2015 10.40 10.40 10.40 10.40 816 -0.07(-0.70%)
Jun 26, 2015 10.43 10.94 10.40 10.47 3,971 +0.04(+0.35%)
Jun 25, 2015 10.51 10.51 10.43 10.43 3,667 -0.09(-0.88%)
Jun 24, 2015 10.63 10.83 10.33 10.53 3,239 -0.31(-2.88%)
Jun 23, 2015 10.84 10.96 10.84 10.84 4,206 -0.10(-0.94%)
Jun 22, 2015 10.48 11.38 10.48 10.94 6,111 +0.68(+6.59%)
Jun 19, 2015 10.48 11.75 10.27 10.27 31,821 -0.78(-7.05%)
Jun 18, 2015 11.29 11.29 10.84 11.04 21,457 -0.20(-1.76%)
Jun 17, 2015 10.47 11.35 10.47 11.24 18,288 -0.16(-1.42%)
Jun 16, 2015 11.21 12.20 11.06 11.40 27,377 -0.24(-2.08%)
Jun 15, 2015 9.956 12.92 9.956 11.65 13,288 +1.53(+15.10%)
Jun 11, 2015 9.809 10.12 10.12 10.12 2 -0.10(-1.01%)
Jun 10, 2015 10.18 10.22 10.09 10.22 1,025 -0.03(-0.28%)
Jun 09, 2015 10.25 10.25 10.25 10.25 3,019 +0.32(+3.24%)
Jun 05, 2015 9.928 9.928 9.928 9.928 1 -0.06(-0.60%)
Jun 04, 2015 9.988 9.988 9.988 9.988 488 +0.06(+0.60%)
Jun 03, 2015 9.928 9.928 9.928 9.928 513 -0.07(-0.69%)
Jun 02, 2015 10.03 10.03 9.998 9.998 1,738 -0.06(-0.62%)
Jun 01, 2015 9.935 10.06 9.921 10.06 2,190 +0.00(+0.00%)
May 29, 2015 10.05 10.06 10.05 10.06 561 +0.06(+0.58%)
May 28, 2015 10.07 10.07 10.00 10.00 614 -0.07(-0.65%)
May 27, 2015 10.17 10.18 10.10 10.07 1,092 -0.06(-0.58%)
May 26, 2015 10.13 10.19 10.12 10.13 1,543 -0.07(-0.65%)
May 22, 2015 10.18 10.19 10.19 10.19 956 +0.05(+0.50%)
May 21, 2015 10.19 10.19 10.14 10.14 8,138 -0.04(-0.43%)
May 20, 2015 10.20 10.20 10.17 10.18 3,852 -0.07(-0.64%)
May 19, 2015 10.21 10.25 10.14 10.25 8,085 -0.08(-0.78%)
May 18, 2015 10.24 10.87 10.08 10.33 28,693 +0.29(+2.84%)
May 15, 2015 9.987 10.18 9.987 10.05 1,912 +0.09(+0.88%)
May 14, 2015 10.23 10.23 9.950 9.957 797 -0.16(-1.59%)
May 13, 2015 9.934 10.12 9.921 10.12 1,365 +0.05(+0.51%)
May 12, 2015 10.07 10.07 10.07 10.07 288 +0.10(+0.95%)
May 11, 2015 9.972 9.972 9.972 9.972 136 -0.15(-1.45%)
May 08, 2015 9.891 10.12 9.891 10.12 911 +0.16(+1.62%)
May 07, 2015 9.994 9.994 9.921 9.957 3,562 -0.04(-0.44%)
May 06, 2015 10.02 10.02 10.00 10.00 2,002 -0.03(-0.29%)
May 05, 2015 9.994 10.07 9.994 10.03 3,555 -0.22(-2.14%)
May 04, 2015 10.13 10.25 10.13 10.25 5,130 +0.09(+0.86%)
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.