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 28, 2010 5.714 5.714 5.714 5.714 0 +0.06(+1.03%)
Jan 26, 2010 5.656 5.656 5.656 5.656 0 +0.05(+0.83%)
Jan 25, 2010 5.604 5.714 5.604 5.609 3,784 -0.16(-2.83%)
Jan 22, 2010 5.744 5.773 5.744 5.773 685 +0.14(+2.48%)
Jan 21, 2010 5.773 5.773 5.545 5.633 3,601 -0.12(-2.13%)
Jan 20, 2010 5.656 5.831 5.539 5.755 9,456 +0.10(+1.75%)
Jan 19, 2010 5.504 5.749 5.504 5.656 5,041 +0.11(+2.05%)
Jan 15, 2010 5.539 5.542 5.542 5.542 514 +0.00(+0.05%)
Jan 14, 2010 5.644 5.714 5.539 5.539 1,380 -0.02(-0.42%)
Jan 13, 2010 5.650 5.650 5.563 5.563 8,231 +0.05(+0.95%)
Jan 12, 2010 5.709 5.714 5.510 5.510 1,714 -0.20(-3.57%)
Jan 08, 2010 5.679 5.714 5.714 5.714 3,772 +0.03(+0.62%)
Jan 06, 2010 5.825 5.679 5.679 5.679 2,743 +0.14(+2.53%)
Jan 05, 2010 5.679 5.679 5.539 5.539 1,200 -0.29(-5.00%)
Jan 04, 2010 5.691 5.831 5.528 5.831 23,311 +0.27(+4.82%)
Dec 31, 2009 5.481 5.563 5.563 5.563 514 -0.01(-0.10%)
Dec 30, 2009 5.510 5.569 5.510 5.569 342 -0.03(-0.52%)
Dec 29, 2009 5.400 5.831 5.400 5.598 4,822 +0.09(+1.59%)
Dec 28, 2009 5.481 5.510 5.452 5.510 2,572 -0.02(-0.42%)
Dec 23, 2009 5.534 5.534 5.534 5.534 0 +0.02(+0.42%)
Dec 22, 2009 5.510 5.510 5.510 5.510 806 +0.02(+0.43%)
Dec 21, 2009 5.417 5.522 5.417 5.487 1,920 +0.09(+1.73%)
Dec 18, 2009 5.598 5.598 5.394 5.394 5,227 -0.20(-3.64%)
Dec 17, 2009 5.627 5.627 5.598 5.598 514 -0.02(-0.42%)
Dec 16, 2009 5.539 5.621 5.458 5.621 12,481 +0.10(+1.90%)
Dec 14, 2009 5.481 5.516 5.516 5.516 3,086 -0.20(-3.47%)
Dec 11, 2009 5.714 5.714 5.714 5.714 171 +0.32(+5.95%)
Dec 10, 2009 5.475 5.557 5.394 5.394 6,806 -0.06(-1.07%)
Dec 09, 2009 5.516 5.598 5.452 5.452 11,087 +0.00(+0.00%)
Dec 08, 2009 5.557 5.557 5.452 5.452 3,011 -0.09(-1.58%)
Dec 07, 2009 5.814 5.814 5.539 5.539 2,085 -0.29(-4.90%)
Dec 04, 2009 5.714 5.825 5.627 5.825 9,946 +0.25(+4.50%)
Dec 03, 2009 5.633 5.636 5.493 5.574 2,400 -0.08(-1.44%)
Dec 02, 2009 5.709 5.837 5.598 5.656 12,550 -0.11(-1.92%)
Dec 01, 2009 5.959 6.000 5.598 5.767 1,898 -0.06(-1.10%)
Nov 30, 2009 5.574 5.831 5.574 5.831 1,714 -0.06(-0.99%)
Nov 27, 2009 5.889 5.889 5.889 5.889 342 +0.02(+0.30%)
Nov 25, 2009 5.580 5.930 5.580 5.872 1,358 -0.18(-2.99%)
Nov 24, 2009 5.901 6.088 5.895 6.053 2,229 +0.55(+10.02%)
Nov 23, 2009 5.889 5.942 5.502 5.502 2,244 -0.34(-5.84%)
Nov 19, 2009 5.843 5.843 5.843 5.843 0 -0.10(-1.76%)
Nov 18, 2009 5.948 5.948 5.948 5.948 1,409 -0.15(-2.39%)
Nov 17, 2009 5.977 6.093 5.948 6.093 2,539 +0.26(+4.40%)
Nov 16, 2009 5.837 5.837 5.837 5.837 171 +0.01(+0.10%)
Nov 13, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Nov 12, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Nov 11, 2009 5.569 5.831 5.569 5.831 2,572 +0.22(+3.95%)
Nov 10, 2009 5.609 5.609 5.609 5.609 171 -0.02(-0.41%)
Nov 09, 2009 5.539 5.714 5.539 5.633 4,779 +0.09(+1.68%)
Nov 06, 2009 5.475 5.700 5.394 5.539 4,527 -0.12(-2.06%)
Nov 05, 2009 5.464 5.656 5.464 5.656 2,407 -0.03(-0.51%)
Nov 04, 2009 5.685 5.685 5.685 5.685 1,714 +0.15(+2.63%)
Nov 03, 2009 5.598 5.598 5.539 5.539 2,179 -0.06(-1.14%)
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.