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

Hawthorn Bancshares (NQ: HWBK )

19.50 -0.10 (-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 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%)
May 01, 2014 9.195 9.195 9.188 9.188 1,544 -0.32(-3.36%)
Apr 30, 2014 9.126 9.507 9.126 9.507 498 +0.00(+0.00%)
Apr 29, 2014 9.139 9.507 9.139 9.507 2,658 +0.33(+3.63%)
Apr 28, 2014 9.118 9.340 9.111 9.174 1,219 -0.36(-3.78%)
Apr 24, 2014 9.111 9.535 9.535 9.535 115 +0.44(+4.81%)
Apr 23, 2014 9.097 9.097 9.097 9.097 714 -0.44(-4.58%)
Apr 21, 2014 9.507 9.535 9.535 9.535 2,017 -0.01(-0.07%)
Apr 17, 2014 9.278 9.542 9.542 9.542 8,502 +0.15(+1.55%)
Apr 16, 2014 9.396 9.396 9.396 9.396 406 +0.06(+0.59%)
Apr 15, 2014 9.340 9.340 9.340 9.340 260 +0.03(+0.37%)
Apr 14, 2014 9.306 9.306 9.306 9.306 148 -0.10(-1.11%)
Apr 11, 2014 9.576 9.639 9.389 9.410 8,840 -0.26(-2.73%)
Apr 10, 2014 9.337 9.715 9.337 9.673 1,521 +0.33(+3.57%)
Apr 07, 2014 9.694 9.340 9.340 9.340 576 -0.13(-1.39%)
Apr 03, 2014 9.424 9.472 9.472 9.472 5,187 -0.03(-0.36%)
Apr 02, 2014 9.368 9.507 9.340 9.507 3,441 +0.19(+2.01%)
Apr 01, 2014 9.542 9.542 9.160 9.319 7,082 +0.14(+1.51%)
Mar 31, 2014 9.451 9.462 9.021 9.181 14,843 -0.23(-2.43%)
Mar 28, 2014 9.843 9.843 9.257 9.410 8,662 +0.17(+1.88%)
Mar 27, 2014 9.838 9.847 9.097 9.236 1,688 +0.08(+0.83%)
Mar 25, 2014 9.160 9.160 9.160 9.160 2 -0.17(-1.86%)
Mar 24, 2014 9.333 9.333 9.333 9.333 538 +0.01(+0.15%)
Mar 21, 2014 9.160 9.319 9.160 9.319 4,405 +0.15(+1.67%)
Mar 20, 2014 9.675 9.675 9.167 9.167 703 +0.10(+1.15%)
Mar 19, 2014 9.028 9.063 9.028 9.063 410 -0.37(-3.97%)
Mar 18, 2014 9.021 9.701 9.021 9.437 5,329 +0.42(+4.62%)
Mar 17, 2014 8.959 9.821 8.959 9.021 662 +0.01(+0.08%)
Mar 13, 2014 8.959 9.014 9.014 9.014 38 +0.10(+1.17%)
Mar 12, 2014 9.021 9.021 8.674 8.910 2,217 -0.17(-1.91%)
Mar 11, 2014 9.001 9.084 9.001 9.084 1,301 -0.42(-4.44%)
Mar 10, 2014 9.498 9.505 9.498 9.505 1,022 +0.38(+4.17%)
Mar 07, 2014 9.104 9.125 9.090 9.125 433 +0.00(+0.00%)
Mar 05, 2014 9.125 9.125 9.125 9.125 78 +0.01(+0.11%)
Mar 04, 2014 9.001 9.115 8.987 9.115 1,466 -0.00(-0.00%)
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.