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 (%)
Jan 30, 2009 8.417 8.417 8.417 8.417 178 -0.56(-6.19%)
Jan 27, 2009 8.972 8.972 8.972 8.972 891 +0.12(+1.33%)
Jan 23, 2009 8.860 8.854 8.854 8.854 713 -0.04(-0.50%)
Jan 22, 2009 9.533 9.533 8.899 8.899 1,711 -0.63(-6.65%)
Jan 20, 2009 8.933 9.533 9.533 9.533 20,151 +0.42(+4.62%)
Jan 16, 2009 9.701 9.701 9.112 9.112 2,851 -0.59(-6.07%)
Jan 15, 2009 9.701 9.701 9.701 9.701 178 +0.00(+0.00%)
Jan 14, 2009 9.701 9.701 9.673 9.701 7,386 +0.54(+5.84%)
Jan 12, 2009 9.152 9.166 9.166 9.166 356 -0.50(-5.19%)
Jan 09, 2009 9.668 9.668 9.668 9.668 242 +0.50(+5.44%)
Jan 08, 2009 9.673 9.673 9.168 9.168 2,655 -0.21(-2.21%)
Jan 07, 2009 9.253 9.376 9.143 9.376 1,515 -0.30(-3.07%)
Jan 06, 2009 9.914 9.914 9.623 9.673 2,739 +0.42(+4.55%)
Jan 05, 2009 9.533 9.533 9.253 9.253 2,963 -0.56(-5.71%)
Jan 02, 2009 10.07 10.07 9.623 9.813 14,278 +0.15(+1.51%)
Dec 31, 2008 9.673 9.673 9.668 9.668 2,983 +0.10(+1.06%)
Dec 30, 2008 9.668 9.668 9.112 9.567 8,172 -0.11(-1.10%)
Dec 29, 2008 9.652 9.673 9.652 9.673 1,041 -0.36(-3.58%)
Dec 26, 2008 10.03 10.03 10.03 10.03 178 +0.99(+10.91%)
Dec 19, 2008 9.253 9.253 9.045 9.045 1,020 -0.63(-6.49%)
Dec 18, 2008 9.673 9.673 9.673 9.673 12,376 +0.42(+4.55%)
Dec 17, 2008 9.673 9.673 9.253 9.253 3,566 -0.39(-4.07%)
Dec 16, 2008 9.135 9.645 9.135 9.645 5,733 +0.17(+1.84%)
Dec 15, 2008 9.230 9.555 9.230 9.471 713 -0.04(-0.41%)
Dec 12, 2008 9.152 9.511 9.152 9.511 2,264 +0.24(+2.54%)
Dec 11, 2008 9.393 9.393 9.275 9.275 1,961 -0.24(-2.53%)
Dec 10, 2008 9.533 10.07 9.516 9.516 1,783 +0.26(+2.85%)
Dec 09, 2008 9.253 9.253 9.253 9.253 713 +0.20(+2.26%)
Dec 08, 2008 9.533 9.533 9.034 9.048 1,604 -1.19(-11.59%)
Dec 05, 2008 9.673 10.23 9.062 10.23 6,669 +0.81(+8.57%)
Dec 03, 2008 9.426 9.426 9.426 9.426 0 -0.16(-1.64%)
Dec 02, 2008 9.808 9.808 8.489 9.583 718 -0.50(-4.95%)
Dec 01, 2008 8.882 10.08 8.882 10.08 3,263 -0.07(-0.66%)
Nov 25, 2008 10.09 10.15 10.15 10.15 7,668 +0.09(+0.89%)
Nov 24, 2008 10.02 10.06 10.02 10.06 356 +2.21(+28.14%)
Nov 21, 2008 10.09 10.09 7.851 7.851 2,496 -2.10(-21.13%)
Nov 20, 2008 9.813 9.954 9.813 9.954 713 -0.08(-0.78%)
Nov 19, 2008 10.15 10.15 9.533 10.03 1,426 -0.51(-4.84%)
Nov 18, 2008 10.54 10.54 10.54 10.54 695 -0.10(-0.95%)
Nov 17, 2008 10.55 10.65 10.54 10.64 1,305 -0.03(-0.30%)
Nov 14, 2008 10.70 10.70 10.65 10.68 2,132 -0.02(-0.22%)
Nov 13, 2008 11.14 11.14 10.70 10.70 534 +0.04(+0.42%)
Nov 12, 2008 10.65 10.67 10.65 10.65 962 -0.03(-0.26%)
Nov 11, 2008 10.65 10.68 10.65 10.68 534 -0.03(-0.26%)
Nov 10, 2008 11.18 11.18 10.71 10.71 534 +0.05(+0.47%)
Nov 07, 2008 11.22 11.22 10.66 10.66 1,604 -0.25(-2.32%)
Nov 06, 2008 10.91 10.91 10.91 10.91 713 +0.12(+1.10%)
Nov 05, 2008 10.80 10.80 10.79 10.79 713 -0.42(-3.73%)
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.