Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.20 +0.20 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 27, 2013 7.555 7.568 7.568 7.568 3,196 -0.01(-0.09%)
Mar 26, 2013 7.601 7.699 7.561 7.575 1,682 +0.05(+0.61%)
Mar 25, 2013 7.529 7.699 7.522 7.529 5,900 -0.03(-0.35%)
Mar 22, 2013 7.535 7.555 6.815 7.555 18,377 +0.07(+0.88%)
Mar 21, 2013 7.489 7.489 7.489 7.489 158 -0.07(-0.87%)
Mar 18, 2013 7.785 7.555 7.555 7.555 12,025 -0.11(-1.37%)
Mar 15, 2013 7.653 7.666 7.653 7.660 1,826 -0.06(-0.77%)
Mar 14, 2013 7.804 7.870 7.673 7.719 22,738 +0.16(+2.09%)
Mar 13, 2013 7.522 7.561 7.522 7.561 4,414 -0.11(-1.37%)
Mar 12, 2013 6.895 7.686 6.888 7.666 6,520 +0.83(+12.15%)
Mar 11, 2013 7.196 7.385 6.836 6.836 750 -0.36(-5.00%)
Mar 08, 2013 7.117 7.196 7.038 7.196 1,595 +0.07(+0.92%)
Mar 07, 2013 7.130 7.130 7.124 7.130 1,528 +0.00(+0.00%)
Mar 06, 2013 7.130 7.130 7.097 7.130 2,906 +0.01(+0.18%)
Mar 05, 2013 6.895 7.117 6.895 7.117 611 +0.22(+3.23%)
Mar 04, 2013 7.169 7.169 6.895 6.895 1,868 -0.01(-0.09%)
Mar 01, 2013 6.731 7.052 6.725 6.901 16,227 +0.10(+1.44%)
Feb 27, 2013 6.803 6.803 6.803 6.803 0 +0.03(+0.48%)
Feb 26, 2013 6.607 6.777 6.607 6.770 1,580 +0.37(+5.72%)
Feb 22, 2013 6.535 6.803 6.227 6.404 11,320 -0.15(-2.30%)
Feb 21, 2013 6.790 6.790 6.548 6.554 801 -0.27(-3.93%)
Feb 20, 2013 6.554 6.881 6.554 6.823 7,869 +0.27(+4.19%)
Feb 19, 2013 6.541 6.549 6.541 6.549 611 +0.01(+0.11%)
Feb 15, 2013 6.541 6.541 6.541 6.541 305 +0.00(+0.00%)
Feb 14, 2013 6.541 6.541 6.541 6.541 1,987 +0.12(+1.94%)
Feb 13, 2013 6.437 6.509 6.293 6.417 3,659 -0.02(-0.30%)
Feb 12, 2013 6.136 6.437 6.123 6.437 2,618 +0.06(+0.92%)
Feb 11, 2013 6.358 6.378 6.358 6.378 1,297 +0.00(+0.00%)
Feb 07, 2013 6.162 6.378 6.378 6.378 3,821 +0.25(+4.06%)
Feb 06, 2013 6.129 6.129 6.129 6.129 1,070 +0.08(+1.30%)
Feb 04, 2013 6.031 6.051 5.888 6.051 6,145 +0.26(+4.52%)
Feb 01, 2013 5.606 5.789 5.606 5.789 611 +0.19(+3.39%)
Jan 31, 2013 5.573 5.711 5.233 5.599 8,982 +0.04(+0.71%)
Jan 30, 2013 5.272 5.658 5.272 5.560 131,711 +0.29(+5.59%)
Jan 29, 2013 5.331 5.351 5.266 5.266 53,918 +0.01(+0.25%)
Jan 28, 2013 4.881 5.253 4.881 5.253 4,181 +0.09(+1.65%)
Jan 25, 2013 5.070 5.168 5.070 5.168 1,222 -0.12(-2.23%)
Jan 24, 2013 5.233 5.351 5.233 5.285 34,090 +0.05(+1.00%)
Jan 23, 2013 4.926 5.233 4.814 5.233 4,745 +0.00(+0.00%)
Jan 22, 2013 5.233 5.233 5.220 5.233 1,253 +0.00(+0.00%)
Jan 18, 2013 5.148 5.240 5.102 5.233 6,726 +0.15(+2.96%)
Jan 17, 2013 4.998 5.357 4.998 5.083 8,287 +0.06(+1.17%)
Jan 16, 2013 5.135 5.135 5.024 5.024 611 -0.14(-2.66%)
Jan 15, 2013 5.037 5.168 5.037 5.161 1,375 -0.01(-0.13%)
Jan 12, 2013 5.168 5.168 5.168 0 +0.00(+0.00%)
Jan 11, 2013 5.174 5.240 5.024 5.168 3,497 +0.00(+0.00%)
Jan 10, 2013 5.207 5.233 4.919 5.168 5,656 -0.03(-0.63%)
Jan 09, 2013 5.017 5.245 5.017 5.200 16,204 -0.01(-0.28%)
Jan 08, 2013 5.187 5.215 5.187 5.215 305 +0.02(+0.40%)
Jan 07, 2013 5.128 5.194 5.128 5.194 2,517 -0.02(-0.38%)
Jan 04, 2013 5.671 5.684 5.102 5.213 6,573 +0.07(+1.40%)
Jan 03, 2013 5.213 5.299 5.135 5.142 17,068 -0.06(-1.13%)
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.