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 (%)
Dec 31, 2008 9.672 9.672 9.666 9.666 2,983 +0.10(+1.06%)
Dec 30, 2008 9.666 9.666 9.111 9.565 8,174 -0.11(-1.10%)
Dec 29, 2008 9.650 9.672 9.650 9.672 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 9.251 9.251 9.044 9.044 1,020 -0.63(-6.49%)
Dec 18, 2008 9.672 9.672 9.672 9.672 12,377 +0.42(+4.55%)
Dec 17, 2008 9.672 9.672 9.251 9.251 3,567 -0.39(-4.07%)
Dec 16, 2008 9.133 9.644 9.133 9.644 5,734 +0.17(+1.84%)
Dec 15, 2008 9.229 9.554 9.229 9.470 713 -0.04(-0.41%)
Dec 12, 2008 9.150 9.509 9.150 9.509 2,265 +0.24(+2.54%)
Dec 11, 2008 9.391 9.391 9.274 9.274 1,961 -0.24(-2.53%)
Dec 10, 2008 9.531 10.07 9.515 9.515 1,783 +0.26(+2.85%)
Dec 09, 2008 9.251 9.251 9.251 9.251 713 +0.20(+2.26%)
Dec 08, 2008 9.531 9.531 9.032 9.046 1,605 -1.19(-11.59%)
Dec 05, 2008 9.672 10.23 9.061 10.23 6,670 +0.81(+8.57%)
Dec 03, 2008 9.425 9.425 9.425 9.425 0 -0.16(-1.64%)
Dec 02, 2008 9.806 9.806 8.488 9.582 718 -0.50(-4.95%)
Dec 01, 2008 8.881 10.08 8.881 10.08 3,263 -0.07(-0.66%)
Nov 25, 2008 10.09 10.15 10.15 10.15 7,669 +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 7.849 7.849 2,496 -2.10(-21.13%)
Nov 20, 2008 9.812 9.952 9.812 9.952 713 -0.08(-0.78%)
Nov 19, 2008 10.15 10.15 9.531 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 10.67 2,133 -0.02(-0.22%)
Nov 13, 2008 11.13 11.13 10.70 10.70 535 +0.04(+0.42%)
Nov 12, 2008 10.65 10.67 10.65 10.65 963 -0.03(-0.26%)
Nov 11, 2008 10.65 10.68 10.65 10.68 535 -0.03(-0.26%)
Nov 10, 2008 11.17 11.17 10.71 10.71 535 +0.05(+0.47%)
Nov 07, 2008 11.21 11.21 10.66 10.66 1,605 -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%)
Nov 03, 2008 11.21 11.21 11.21 11.21 535 +0.42(+3.87%)
Oct 30, 2008 10.79 10.79 10.79 10.79 178 +0.14(+1.32%)
Oct 29, 2008 11.21 11.21 10.65 10.65 1,020 -0.41(-3.70%)
Oct 28, 2008 11.06 11.07 11.06 11.06 356 -0.01(-0.10%)
Oct 24, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Oct 23, 2008 11.07 11.07 11.07 11.07 535 +0.00(+0.00%)
Oct 22, 2008 11.07 11.07 11.07 11.07 267 +0.03(+0.30%)
Oct 21, 2008 10.82 11.04 10.82 11.04 526 -0.01(-0.05%)
Oct 20, 2008 11.20 11.21 11.05 11.05 535 -0.08(-0.76%)
Oct 17, 2008 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Oct 16, 2008 10.55 11.13 10.54 11.13 3,506 +0.45(+4.20%)
Oct 15, 2008 10.68 10.68 10.68 10.68 356 -0.26(-2.36%)
Oct 14, 2008 11.20 11.20 10.94 10.94 1,605 +0.09(+0.83%)
Oct 13, 2008 11.21 11.21 10.85 10.85 2,634 +0.07(+0.68%)
Oct 10, 2008 10.71 10.78 10.71 10.78 2,384 -0.16(-1.44%)
Oct 08, 2008 10.93 10.93 10.93 10.93 356 +0.40(+3.78%)
Oct 07, 2008 10.82 10.82 10.54 10.54 1,016 -1.28(-10.86%)
Oct 02, 2008 11.97 11.82 11.82 11.82 6,777 -1.64(-12.20%)
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.