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

Hawthorn Bancshares (NQ: HWBK )

19.50 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2015 10.05 10.06 10.05 10.06 561 +0.06(+0.59%)
May 28, 2015 10.08 10.08 10.00 10.00 614 -0.07(-0.65%)
May 27, 2015 10.17 10.18 10.11 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 10.19 955 +0.05(+0.50%)
May 21, 2015 10.19 10.19 10.14 10.14 8,137 -0.04(-0.43%)
May 20, 2015 10.20 10.20 10.17 10.19 3,852 -0.07(-0.64%)
May 19, 2015 10.22 10.25 10.14 10.25 8,084 -0.08(-0.78%)
May 18, 2015 10.24 10.87 10.08 10.33 28,688 +0.29(+2.84%)
May 15, 2015 9.988 10.18 9.988 10.05 1,911 +0.09(+0.88%)
May 14, 2015 10.23 10.23 9.952 9.959 797 -0.16(-1.59%)
May 13, 2015 9.935 10.12 9.923 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 9.974 9.974 9.974 9.974 136 -0.15(-1.45%)
May 08, 2015 9.893 10.12 9.893 10.12 910 +0.16(+1.62%)
May 07, 2015 9.995 9.995 9.922 9.959 3,561 -0.04(-0.44%)
May 06, 2015 10.02 10.02 10.00 10.00 2,001 -0.03(-0.29%)
May 05, 2015 9.996 10.07 9.996 10.03 3,554 -0.22(-2.14%)
May 04, 2015 10.13 10.25 10.13 10.25 5,129 +0.09(+0.86%)
May 01, 2015 10.16 10.16 10.15 10.16 3,241 -0.09(-0.86%)
Apr 30, 2015 10.25 10.25 10.24 10.25 2,307 +0.00(+0.00%)
Apr 29, 2015 10.25 10.25 10.25 10.25 191 +0.07(+0.72%)
Apr 27, 2015 10.18 10.18 10.18 10.18 54 +0.21(+2.13%)
Apr 23, 2015 9.930 9.966 9.966 9.966 99 -0.10(-0.95%)
Apr 22, 2015 10.17 10.17 10.03 10.06 6,946 +0.21(+2.17%)
Apr 21, 2015 9.856 9.856 9.847 9.847 331 -0.25(-2.48%)
Apr 20, 2015 9.922 10.10 9.915 10.10 808 +0.18(+1.85%)
Apr 17, 2015 10.03 10.03 9.915 9.915 2,123 +0.01(+0.15%)
Apr 13, 2015 9.834 9.900 9.900 9.900 682 -0.01(-0.15%)
Apr 07, 2015 10.03 9.915 9.915 9.915 2,048 -0.01(-0.15%)
Apr 06, 2015 10.11 10.11 9.900 9.930 6,018 -0.21(-2.09%)
Apr 02, 2015 10.13 10.14 10.14 10.14 10,378 -0.11(-1.07%)
Apr 01, 2015 9.959 10.25 9.886 10.25 10,804 +0.45(+4.55%)
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%)
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.