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 (%)
Jul 31, 2014 8.967 8.996 8.728 8.982 832 -0.14(-1.55%)
Jul 30, 2014 8.793 9.126 8.772 9.123 2,251 +0.28(+3.15%)
Jul 29, 2014 8.750 8.982 8.750 8.844 6,104 -0.39(-4.24%)
Jul 24, 2014 9.054 9.235 9.235 9.235 269 +0.04(+0.39%)
Jul 23, 2014 9.199 9.199 9.199 9.199 2,761 +0.14(+1.60%)
Jul 22, 2014 9.055 9.055 9.054 9.054 1,038 -0.09(-1.03%)
Jul 21, 2014 9.061 9.199 9.054 9.148 20,715 +0.09(+1.04%)
Jul 18, 2014 9.011 9.054 8.960 9.054 9,091 +0.22(+2.46%)
Jul 17, 2014 8.728 8.909 8.692 8.837 11,213 -0.18(-2.01%)
Jul 15, 2014 9.127 9.018 9.018 9.018 2 +0.02(+0.24%)
Jul 14, 2014 8.996 9.090 8.808 8.996 2,516 +0.01(+0.08%)
Jul 11, 2014 9.008 9.011 8.873 8.989 3,589 +0.14(+1.55%)
Jul 10, 2014 8.692 8.851 8.685 8.851 2,179 +0.09(+0.99%)
Jul 09, 2014 8.736 8.772 8.736 8.764 1,067 +0.07(+0.83%)
Jul 08, 2014 8.692 8.692 8.620 8.692 1,669 +0.00(+0.00%)
Jul 07, 2014 9.235 9.235 8.692 8.692 6,825 -0.22(-2.48%)
Jul 03, 2014 8.924 8.913 8.913 8.913 4,279 -0.29(-3.19%)
Jul 02, 2014 9.199 9.206 9.199 9.206 987 -0.09(-1.01%)
Jul 01, 2014 9.297 9.300 9.262 9.300 4,136 +0.23(+2.56%)
Jun 30, 2014 8.989 9.286 8.989 9.069 2,057 -0.25(-2.72%)
Jun 27, 2014 9.322 9.322 9.322 9.322 530 -0.04(-0.38%)
Jun 26, 2014 9.028 9.358 9.028 9.358 898 +0.12(+1.33%)
Jun 25, 2014 9.018 9.235 9.018 9.235 3,037 +0.04(+0.39%)
Jun 24, 2014 9.199 9.199 9.199 9.199 244 -0.14(-1.47%)
Jun 23, 2014 9.337 9.337 9.337 9.337 1,326 +0.00(+0.00%)
Jun 20, 2014 9.380 9.380 9.235 9.337 10,461 -0.08(-0.85%)
Jun 18, 2014 9.416 9.416 9.416 9.416 59 +0.13(+1.40%)
Jun 17, 2014 9.416 9.416 9.286 9.286 1,734 -0.14(-1.46%)
Jun 16, 2014 9.525 9.561 9.424 9.424 1,013 -0.07(-0.69%)
Jun 13, 2014 9.489 9.489 9.489 9.489 432 -0.20(-2.02%)
Jun 11, 2014 9.489 9.684 9.684 9.684 91 +0.20(+2.12%)
Jun 09, 2014 9.484 9.484 9.484 9.484 136 +0.14(+1.54%)
Jun 06, 2014 9.368 9.368 9.340 9.340 576 +0.06(+0.67%)
Jun 04, 2014 9.278 9.278 9.278 9.278 0 -0.06(-0.59%)
Jun 03, 2014 9.465 9.465 9.319 9.333 4,212 +0.04(+0.45%)
Jun 02, 2014 9.472 9.507 9.264 9.292 2,749 -0.15(-1.63%)
May 30, 2014 9.420 9.445 9.420 9.445 864 -0.08(-0.86%)
May 28, 2014 9.535 9.527 9.527 9.527 7,349 +0.10(+1.05%)
May 27, 2014 9.521 9.542 9.428 9.428 1,266 -0.11(-1.16%)
May 22, 2014 9.542 9.539 9.539 9.539 144 +0.24(+2.59%)
May 21, 2014 9.299 9.313 9.299 9.299 1,399 -0.12(-1.31%)
May 20, 2014 9.299 9.542 9.299 9.423 866 +0.15(+1.64%)
May 19, 2014 9.202 9.271 9.201 9.271 2,696 +0.07(+0.75%)
May 16, 2014 9.306 9.306 9.201 9.201 7,267 -0.10(-1.04%)
May 15, 2014 9.208 9.299 9.208 9.299 1,062 +0.08(+0.90%)
May 14, 2014 9.229 9.236 9.215 9.215 824 -0.01(-0.08%)
May 13, 2014 9.333 9.333 9.215 9.222 2,808 -0.15(-1.56%)
May 12, 2014 9.299 9.632 9.201 9.368 31,792 +0.12(+1.28%)
May 09, 2014 9.250 9.250 9.250 9.250 288 +0.03(+0.30%)
May 07, 2014 9.271 9.222 9.222 9.222 2,449 -0.25(-2.64%)
May 05, 2014 9.472 9.472 9.472 9.472 576 +0.19(+2.02%)
May 02, 2014 9.285 9.285 9.285 9.285 144 +0.10(+1.06%)
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.