Skip to main content
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 (%)
Feb 28, 2014 9.049 9.049 8.994 8.994 433 -0.04(-0.49%)
Feb 27, 2014 8.987 9.038 8.987 9.038 2,321 +0.05(+0.57%)
Feb 26, 2014 8.987 8.987 8.987 8.987 202 -0.01(-0.08%)
Feb 24, 2014 8.911 8.994 8.994 8.994 144 +0.21(+2.36%)
Feb 21, 2014 8.786 8.786 8.786 8.786 144 +0.01(+0.08%)
Feb 20, 2014 8.793 8.807 8.779 8.779 5,413 -0.01(-0.16%)
Feb 19, 2014 8.855 8.855 8.793 8.793 578 -0.15(-1.62%)
Feb 18, 2014 8.938 8.938 8.938 8.938 501 +0.16(+1.81%)
Feb 14, 2014 8.655 8.779 8.779 8.779 1,446 +0.17(+1.93%)
Feb 11, 2014 8.544 8.613 8.613 8.613 3,905 -0.08(-0.95%)
Feb 07, 2014 8.613 8.696 8.696 8.696 2,893 +0.06(+0.64%)
Feb 04, 2014 8.579 8.641 8.641 8.641 3,616 +0.07(+0.81%)
Feb 03, 2014 8.696 8.696 8.572 8.572 2,268 -0.20(-2.28%)
Jan 30, 2014 8.772 8.772 8.772 8.772 146 +0.20(+2.34%)
Jan 29, 2014 8.572 8.572 8.572 8.572 549 +0.04(+0.49%)
Jan 27, 2014 8.530 8.530 8.530 8.530 8 +0.06(+0.73%)
Jan 24, 2014 8.468 8.468 8.468 8.468 144 -0.06(-0.73%)
Jan 23, 2014 8.406 8.530 8.372 8.530 2,065 +0.19(+2.24%)
Jan 22, 2014 8.344 8.344 8.344 8.344 405 -0.21(-2.43%)
Jan 17, 2014 8.551 8.551 8.551 8.551 54 +0.15(+1.73%)
Jan 15, 2014 8.406 8.406 8.406 8.406 118 -0.01(-0.16%)
Jan 14, 2014 8.517 8.786 8.372 8.420 5,076 +0.13(+1.58%)
Jan 13, 2014 8.772 8.772 8.268 8.289 1,157 +0.03(+0.33%)
Jan 10, 2014 8.261 8.261 8.261 8.261 167 -0.13(-1.57%)
Jan 09, 2014 8.468 8.517 8.295 8.392 1,689 -0.08(-0.98%)
Jan 08, 2014 8.475 8.475 8.475 8.475 483 +0.17(+2.08%)
Jan 07, 2014 7.984 8.302 7.950 8.302 7,175 -0.10(-1.23%)
Jan 06, 2014 8.302 8.688 7.943 8.406 5,780 +0.04(+0.50%)
Jan 03, 2014 8.917 8.917 8.365 8.365 2,271 -0.20(-2.34%)
Jan 02, 2014 8.551 8.848 8.537 8.565 11,986 +0.17(+1.98%)
Dec 31, 2013 8.199 8.399 8.399 8.399 13,887 +0.03(+0.33%)
Dec 30, 2013 8.448 8.572 8.372 8.372 6,800 -0.28(-3.20%)
Dec 27, 2013 8.814 8.814 8.607 8.648 9,084 -0.08(-0.95%)
Dec 26, 2013 8.814 8.918 8.731 8.731 8,141 -0.12(-1.33%)
Dec 24, 2013 9.002 9.002 8.786 8.848 4,721 +0.02(+0.23%)
Dec 23, 2013 8.966 8.966 8.828 8.828 4,867 +0.03(+0.39%)
Dec 20, 2013 9.104 9.215 8.793 8.793 65,594 -0.36(-3.97%)
Dec 19, 2013 9.056 9.187 9.056 9.157 3,926 +0.31(+3.48%)
Dec 18, 2013 8.994 9.104 8.779 8.848 3,613 -0.01(-0.08%)
Dec 17, 2013 8.918 8.931 8.779 8.855 11,022 -0.06(-0.70%)
Dec 16, 2013 8.786 9.215 8.786 8.918 12,005 +0.00(+0.00%)
Dec 13, 2013 8.918 8.918 8.918 8.918 147 +0.00(+0.00%)
Dec 12, 2013 8.918 8.918 8.918 8.918 147 -0.10(-1.15%)
Dec 10, 2013 9.021 9.021 9.021 9.021 72 +0.20(+2.26%)
Dec 09, 2013 8.918 9.083 8.787 8.822 10,240 -0.17(-1.84%)
Dec 06, 2013 9.193 9.228 8.794 8.987 0 -0.10(-1.14%)
Dec 04, 2013 9.379 9.090 9.090 9.090 726 -0.41(-4.28%)
Dec 03, 2013 9.496 9.496 9.496 9.496 0 -0.08(-0.79%)
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.