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

Hawthorn Bancshares (NQ: HWBK )

25.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2011 5.000 5.000 4.914 4.927 1,302 -0.04(-0.87%)
Aug 30, 2011 5.013 5.013 4.970 4.970 976 +0.06(+1.13%)
Aug 29, 2011 5.105 5.105 4.914 4.914 3,771 -0.10(-2.08%)
Aug 26, 2011 5.034 5.034 4.914 5.019 1,998 +0.39(+8.36%)
Aug 24, 2011 4.632 4.632 4.632 4.632 0 -0.02(-0.53%)
Aug 23, 2011 4.607 4.767 4.374 4.656 3,744 +0.09(+2.02%)
Aug 22, 2011 4.595 4.595 4.564 4.564 590 +0.26(+6.14%)
Aug 19, 2011 4.300 4.300 4.300 4.300 488 -0.01(-0.28%)
Aug 18, 2011 4.300 4.312 4.300 4.312 1,036 -0.02(-0.57%)
Aug 17, 2011 4.337 4.337 4.337 4.337 488 +0.03(+0.71%)
Aug 15, 2011 4.306 4.306 4.306 4.306 325 +0.01(+0.29%)
Aug 12, 2011 4.306 4.306 4.294 4.294 1,302 +0.01(+0.29%)
Aug 11, 2011 3.839 4.282 3.839 4.282 1,953 +0.57(+15.40%)
Aug 10, 2011 3.993 4.208 3.563 3.710 10,533 -0.34(-8.35%)
Aug 09, 2011 4.054 4.079 4.048 4.048 5,824 -0.12(-2.84%)
Aug 08, 2011 4.300 4.300 4.063 4.167 2,116 -0.15(-3.38%)
Aug 04, 2011 4.312 4.312 4.312 4.312 0 -0.03(-0.78%)
Aug 01, 2011 4.306 4.346 4.346 4.346 2,604 +0.26(+6.39%)
Jul 29, 2011 4.540 4.540 3.717 4.085 18,874 -0.47(-10.38%)
Jul 28, 2011 4.927 4.927 4.558 4.558 12,249 -0.12(-2.50%)
Jul 27, 2011 4.847 5.093 4.675 4.675 107,323 -0.12(-2.56%)
Jul 26, 2011 4.914 4.914 4.798 4.798 699 -0.10(-2.01%)
Jul 25, 2011 4.853 4.945 4.853 4.896 1,627 +0.06(+1.14%)
Jul 22, 2011 4.841 4.927 4.841 4.841 651 -0.02(-0.38%)
Jul 21, 2011 4.970 4.970 4.828 4.859 1,279 -0.01(-0.25%)
Jul 20, 2011 5.099 5.099 4.841 4.871 40,626 -0.01(-0.13%)
Jul 19, 2011 4.853 4.878 4.828 4.878 813 -0.02(-0.50%)
Jul 18, 2011 4.951 5.086 4.902 4.902 2,536 -0.15(-3.04%)
Jul 15, 2011 5.050 5.056 4.896 5.056 1,435 +0.04(+0.86%)
Jul 13, 2011 4.976 5.013 5.013 5.013 1,139 +0.14(+2.77%)
Jul 12, 2011 4.902 5.000 4.878 4.878 6,032 -0.09(-1.85%)
Jul 11, 2011 5.086 5.129 4.865 4.970 10,108 -0.12(-2.41%)
Jul 08, 2011 5.117 5.117 5.080 5.093 1,463 -0.07(-1.31%)
Jul 07, 2011 4.988 5.160 4.921 5.160 4,139 +0.17(+3.32%)
Jul 06, 2011 5.123 5.123 4.988 4.994 813 -0.10(-2.05%)
Jul 05, 2011 5.160 5.222 5.043 5.099 7,053 -0.07(-1.31%)
Jul 01, 2011 4.749 5.166 4.699 5.166 52,893 +0.46(+9.72%)
Jun 30, 2011 4.699 4.724 4.675 4.709 41,830 +0.01(+0.20%)
Jun 29, 2011 4.699 4.699 4.699 4.699 325 +0.00(+0.00%)
Jun 28, 2011 4.724 4.730 4.699 4.699 2,767 +0.06(+1.32%)
Jun 27, 2011 4.650 4.650 4.638 4.638 1,139 -0.09(-1.95%)
Jun 24, 2011 4.675 4.730 4.675 4.730 540 +0.04(+0.92%)
Jun 23, 2011 4.681 4.699 4.681 4.687 488 +0.00(+0.00%)
Jun 21, 2011 4.589 4.687 4.687 4.687 10,906 +0.15(+3.39%)
Jun 20, 2011 4.546 4.607 4.515 4.534 10,939 -0.17(-3.53%)
Jun 17, 2011 4.626 4.712 4.515 4.699 17,266 +0.07(+1.61%)
Jun 16, 2011 4.693 4.693 4.620 4.625 3,390 -0.07(-1.58%)
Jun 15, 2011 4.798 4.878 4.663 4.699 7,575 +0.03(+0.66%)
Jun 14, 2011 4.730 4.730 4.478 4.669 2,591 +0.17(+3.83%)
Jun 13, 2011 4.933 4.942 4.497 4.497 21,220 -0.50(-9.99%)
Jun 10, 2011 5.014 5.057 4.989 4.996 2,126 -0.04(-0.85%)
Jun 09, 2011 4.904 5.075 4.904 5.038 2,289 +0.06(+1.10%)
Jun 06, 2011 5.124 4.983 4.983 4.983 6,051 +0.09(+1.75%)
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.