Skip to main content
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 (%)
Oct 31, 2014 9.901 9.908 9.886 9.901 3,092 +0.18(+1.85%)
Oct 29, 2014 9.469 9.721 9.721 9.721 24 +0.20(+2.12%)
Oct 27, 2014 9.519 9.519 9.519 9.519 86 -0.06(-0.61%)
Oct 24, 2014 9.541 9.649 9.541 9.577 4,123 -0.31(-3.13%)
Oct 21, 2014 9.886 9.886 9.886 9.886 570 +0.02(+0.22%)
Oct 20, 2014 9.865 9.901 9.865 9.865 747 +0.50(+5.38%)
Oct 17, 2014 9.361 9.361 9.361 9.361 666 -0.18(-1.89%)
Oct 13, 2014 9.541 9.541 9.541 9.541 138 -0.18(-1.85%)
Oct 09, 2014 9.728 9.721 9.721 9.721 4 +0.00(+0.00%)
Oct 06, 2014 9.397 9.721 9.721 9.721 12 -0.11(-1.10%)
Oct 03, 2014 9.793 9.901 9.793 9.829 4,201 -0.24(-2.36%)
Oct 01, 2014 9.771 10.07 10.07 10.07 36 +0.17(+1.67%)
Sep 30, 2014 10.08 10.08 9.721 9.901 9,318 -0.12(-1.22%)
Sep 26, 2014 10.05 10.02 10.02 10.02 19 -0.05(-0.50%)
Sep 25, 2014 9.850 10.07 9.836 10.07 1,463 +0.01(+0.14%)
Sep 24, 2014 9.685 10.07 9.685 10.06 2,085 -0.02(-0.21%)
Sep 22, 2014 9.958 10.08 10.08 10.08 1,527 -0.03(-0.29%)
Sep 19, 2014 9.721 9.994 9.541 10.11 11,250 +0.39(+4.00%)
Sep 18, 2014 9.721 9.721 9.721 9.721 1,049 -0.08(-0.81%)
Sep 17, 2014 9.721 9.800 9.721 9.800 967 +0.08(+0.81%)
Sep 16, 2014 9.584 9.721 9.584 9.721 2,990 -0.08(-0.77%)
Sep 15, 2014 9.598 9.814 9.577 9.796 2,820 +0.08(+0.78%)
Sep 12, 2014 9.577 9.814 9.395 9.721 6,814 +0.19(+2.04%)
Sep 11, 2014 9.505 9.692 9.505 9.526 2,048 +0.06(+0.61%)
Sep 10, 2014 9.469 9.476 9.469 9.469 3,402 +0.00(+0.00%)
Sep 09, 2014 9.610 9.610 9.469 9.469 3,333 -0.01(-0.08%)
Sep 08, 2014 9.469 9.491 9.469 9.476 1,764 -0.21(-2.15%)
Sep 05, 2014 9.650 9.684 9.650 9.684 310 +0.22(+2.27%)
Sep 04, 2014 9.469 9.469 9.469 9.469 4,628 -0.02(-0.26%)
Sep 03, 2014 9.469 9.493 9.469 9.493 763 +0.42(+4.62%)
Sep 02, 2014 9.662 9.662 9.074 9.074 5,326 -0.59(-6.09%)
Aug 29, 2014 9.397 9.662 9.662 9.662 1,812 +0.26(+2.82%)
Aug 28, 2014 9.404 9.404 9.398 9.398 419 -0.01(-0.07%)
Aug 27, 2014 9.469 9.469 9.397 9.404 4,180 -0.24(-2.51%)
Aug 26, 2014 9.497 9.646 9.497 9.646 2,052 +0.32(+3.44%)
Aug 25, 2014 9.332 9.332 9.325 9.325 4,419 -0.01(-0.08%)
Aug 22, 2014 9.325 9.332 9.325 9.332 1,856 +0.01(+0.08%)
Aug 21, 2014 9.289 9.325 9.289 9.325 2,836 +0.01(+0.08%)
Aug 20, 2014 9.149 9.426 9.149 9.318 17,020 +0.17(+1.88%)
Aug 19, 2014 9.254 9.332 9.146 9.146 5,941 -0.14(-1.54%)
Aug 18, 2014 9.218 9.289 9.211 9.289 2,988 +0.13(+1.41%)
Aug 15, 2014 9.239 9.239 9.117 9.160 2,024 +0.01(+0.08%)
Aug 14, 2014 9.218 9.239 9.074 9.153 16,052 +0.19(+2.08%)
Aug 13, 2014 9.229 9.229 8.895 8.967 5,392 +0.22(+2.46%)
Aug 12, 2014 8.751 8.751 8.751 8.751 139 -0.11(-1.21%)
Aug 11, 2014 8.859 8.859 8.859 8.859 140 -0.04(-0.40%)
Aug 08, 2014 8.895 8.931 8.931 8.895 139 -0.04(-0.40%)
Aug 07, 2014 8.854 8.931 8.809 8.931 2,855 +0.09(+0.97%)
Aug 05, 2014 8.794 8.845 8.845 8.845 2 +0.00(+0.00%)
Aug 04, 2014 8.852 8.866 8.845 8.845 761 +0.12(+1.40%)
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.