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 (%)
Jan 31, 2011 5.272 5.619 5.272 5.380 1,706 -0.12(-2.17%)
Jan 28, 2011 5.547 5.547 5.500 5.500 1,204 +0.00(+0.00%)
Jan 27, 2011 5.679 5.798 5.500 5.500 7,362 -0.30(-5.15%)
Jan 26, 2011 5.643 5.798 5.440 5.798 12,727 +0.45(+8.50%)
Jan 25, 2011 5.649 5.649 5.344 5.344 4,155 -0.25(-4.49%)
Jan 24, 2011 5.637 5.667 5.583 5.595 1,505 +0.07(+1.19%)
Jan 21, 2011 5.661 5.673 5.529 5.529 3,554 -0.06(-1.07%)
Jan 20, 2011 5.482 5.679 5.482 5.589 15,357 +0.17(+3.09%)
Jan 19, 2011 5.427 5.613 5.422 5.422 7,226 +0.04(+0.67%)
Jan 18, 2011 5.081 5.386 5.081 5.386 1,751 +0.19(+3.56%)
Jan 14, 2011 5.254 5.314 5.129 5.201 6,161 +0.12(+2.35%)
Jan 13, 2011 5.081 5.081 5.081 5.081 501 -0.09(-1.73%)
Jan 12, 2011 5.356 5.368 5.081 5.171 6,922 +0.09(+1.76%)
Jan 11, 2011 5.380 5.446 5.009 5.081 22,128 -0.26(-4.82%)
Jan 10, 2011 5.446 5.446 5.201 5.338 5,595 +0.05(+0.90%)
Jan 07, 2011 5.183 5.368 5.183 5.290 1,672 +0.12(+2.31%)
Jan 05, 2011 5.201 5.171 5.171 5.171 1,338 +0.00(+0.00%)
Jan 04, 2011 5.087 5.380 5.087 5.171 4,113 -0.03(-0.63%)
Jan 03, 2011 5.242 5.398 5.204 5.204 4,832 +0.06(+1.22%)
Dec 31, 2010 5.039 5.141 5.021 5.141 6,932 +0.10(+2.02%)
Dec 30, 2010 5.147 5.165 5.003 5.039 13,035 -0.10(-1.98%)
Dec 29, 2010 5.111 5.141 5.093 5.141 2,619 +0.00(+0.00%)
Dec 28, 2010 5.081 5.171 5.075 5.141 4,362 +0.06(+1.18%)
Dec 27, 2010 4.973 5.081 4.973 5.081 1,672 +0.00(+0.00%)
Dec 23, 2010 5.141 5.141 5.081 5.081 2,054 -0.09(-1.73%)
Dec 22, 2010 5.099 5.171 5.081 5.171 3,237 -0.30(-5.46%)
Dec 21, 2010 5.248 5.470 5.248 5.470 1,244 +0.30(+5.78%)
Dec 20, 2010 5.290 5.290 4.938 5.171 9,869 +0.09(+1.76%)
Dec 17, 2010 5.171 5.398 5.081 5.081 13,036 -0.35(-6.39%)
Dec 16, 2010 5.500 5.500 5.428 5.428 501 +0.31(+6.07%)
Dec 15, 2010 5.380 5.538 5.081 5.117 1,856 -0.04(-0.81%)
Dec 14, 2010 5.099 5.362 5.099 5.159 1,672 -0.07(-1.37%)
Dec 13, 2010 5.099 5.231 5.099 5.231 2,127 +0.03(+0.57%)
Dec 10, 2010 5.088 5.349 5.052 5.201 5,353 +0.00(+0.00%)
Dec 09, 2010 5.290 5.290 5.201 5.201 11,373 -0.06(-1.13%)
Dec 08, 2010 5.319 5.319 5.260 5.260 504 +0.00(+0.00%)
Dec 07, 2010 5.260 5.349 5.254 5.260 4,556 +0.01(+0.23%)
Dec 06, 2010 5.290 5.355 5.201 5.248 4,823 +0.04(+0.68%)
Dec 03, 2010 5.391 5.480 5.052 5.213 29,850 -0.31(-5.60%)
Dec 01, 2010 5.522 5.522 5.522 5.522 0 +0.05(+0.87%)
Nov 26, 2010 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Nov 24, 2010 5.409 5.474 5.474 5.474 1,918 -0.08(-1.50%)
Nov 23, 2010 5.468 5.557 5.349 5.557 3,617 -0.07(-1.27%)
Nov 22, 2010 5.551 5.629 5.468 5.629 1,345 +0.07(+1.28%)
Nov 19, 2010 5.409 5.557 5.409 5.557 841 +0.06(+1.08%)
Nov 18, 2010 5.498 5.498 5.498 5.498 168 +0.03(+0.54%)
Nov 17, 2010 5.557 5.557 5.468 5.468 1,177 -0.17(-2.95%)
Nov 16, 2010 5.646 5.646 5.468 5.635 1,514 +0.34(+6.52%)
Nov 15, 2010 5.367 5.367 5.076 5.290 8,000 -0.24(-4.30%)
Nov 12, 2010 5.528 5.528 5.528 5.528 168 +0.02(+0.32%)
Nov 11, 2010 5.498 5.510 5.498 5.510 504 +0.07(+1.31%)
Nov 10, 2010 5.456 5.468 5.438 5.438 3,072 +0.12(+2.23%)
Nov 09, 2010 5.587 5.587 5.319 5.319 11,414 -0.33(-5.79%)
Nov 08, 2010 5.810 5.854 5.646 5.646 4,776 -0.00(-0.00%)
Nov 05, 2010 5.706 5.765 5.646 5.646 3,916 -0.06(-1.04%)
Nov 04, 2010 5.706 5.706 5.706 5.706 504 -0.24(-4.00%)
Nov 02, 2010 5.944 5.944 5.944 5.944 336 +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.