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 30, 2011 3.532 3.716 3.532 3.716 1,138 +0.18(+5.22%)
Dec 29, 2011 3.741 3.741 3.378 3.532 26,262 -0.04(-1.20%)
Dec 28, 2011 3.790 3.790 3.575 3.575 17,174 -0.10(-2.84%)
Dec 27, 2011 3.544 3.722 3.532 3.679 2,442 +0.15(+4.17%)
Dec 23, 2011 3.584 3.704 3.532 3.532 3,441 -0.10(-2.87%)
Dec 21, 2011 3.612 3.741 3.612 3.636 3,404 +0.02(+0.53%)
Dec 20, 2011 3.790 3.790 3.532 3.617 6,512 +0.09(+2.42%)
Dec 19, 2011 3.562 3.612 3.532 3.532 3,951 -0.03(-0.86%)
Dec 16, 2011 3.581 3.593 3.532 3.562 5,372 -0.02(-0.68%)
Dec 15, 2011 3.581 3.655 3.495 3.587 3,376 +0.00(+0.08%)
Dec 14, 2011 3.581 3.624 3.532 3.584 1,009 -0.01(-0.25%)
Dec 13, 2011 3.581 3.593 3.581 3.593 563 +0.06(+1.74%)
Dec 12, 2011 3.587 3.593 3.532 3.532 4,677 +0.00(+0.00%)
Dec 09, 2011 3.538 3.538 3.532 3.532 821 +0.00(+0.00%)
Dec 08, 2011 3.769 3.775 3.532 3.532 6,959 -0.37(-9.37%)
Dec 07, 2011 3.897 3.897 3.897 3.897 821 +0.00(+0.00%)
Dec 06, 2011 3.775 3.897 3.775 3.897 1,642 -0.05(-1.39%)
Dec 05, 2011 3.654 4.202 3.654 3.952 6,094 +0.30(+8.17%)
Dec 02, 2011 3.654 3.654 3.654 3.654 1,845 +0.00(+0.00%)
Dec 01, 2011 3.654 3.654 3.611 3.654 2,141 +0.06(+1.69%)
Nov 30, 2011 3.593 3.593 3.593 3.593 1,918 -0.01(-0.17%)
Nov 29, 2011 3.599 3.599 3.599 3.599 164 -0.18(-4.68%)
Nov 25, 2011 3.757 3.775 3.775 3.775 1,642 +0.12(+3.34%)
Nov 23, 2011 3.653 3.653 3.653 3.653 492 -0.00(-0.13%)
Nov 22, 2011 3.623 3.658 3.593 3.658 1,757 -0.14(-3.72%)
Nov 18, 2011 3.775 3.800 3.800 3.800 821 +0.02(+0.48%)
Nov 17, 2011 3.806 3.806 3.781 3.781 328 -0.04(-1.11%)
Nov 16, 2011 3.806 3.824 3.806 3.824 1,233 +0.14(+3.80%)
Nov 14, 2011 3.739 3.684 3.684 3.684 328 -0.02(-0.50%)
Nov 11, 2011 3.611 3.763 3.593 3.702 3,612 +0.05(+1.34%)
Nov 10, 2011 3.897 4.019 3.501 3.654 9,930 -0.30(-7.69%)
Nov 09, 2011 3.891 4.177 3.891 3.958 610 -0.16(-3.85%)
Nov 08, 2011 3.794 4.116 3.788 4.116 1,193 +0.28(+7.30%)
Nov 07, 2011 3.453 3.854 3.453 3.836 9,391 +0.18(+5.00%)
Nov 04, 2011 3.562 3.654 3.562 3.654 656 -0.11(-2.94%)
Nov 03, 2011 3.440 3.800 3.440 3.764 2,299 +0.19(+5.32%)
Nov 01, 2011 3.471 3.574 3.574 3.574 4,762 +0.13(+3.89%)
Oct 31, 2011 3.654 3.654 3.440 3.440 8,739 +0.00(+0.00%)
Oct 28, 2011 3.410 3.440 3.410 3.440 921 -0.08(-2.25%)
Oct 27, 2011 3.587 3.623 3.520 3.520 1,092 +0.15(+4.52%)
Oct 26, 2011 3.355 3.617 3.355 3.367 5,338 +0.02(+0.55%)
Oct 25, 2011 4.232 4.232 3.349 3.349 34,588 -0.48(-12.56%)
Oct 24, 2011 3.940 3.940 3.830 3.830 1,105 +0.05(+1.45%)
Oct 21, 2011 3.775 3.775 3.727 3.775 1,149 +0.06(+1.64%)
Oct 20, 2011 3.873 3.873 3.696 3.714 10,674 -0.02(-0.44%)
Oct 19, 2011 3.751 3.775 3.696 3.731 5,421 +0.04(+1.11%)
Oct 18, 2011 3.976 3.976 3.623 3.690 2,307 -0.18(-4.72%)
Oct 17, 2011 3.824 4.019 3.824 3.873 1,366 +0.01(+0.16%)
Oct 14, 2011 4.074 4.232 3.727 3.867 3,120 -0.06(-1.55%)
Oct 13, 2011 3.867 3.958 3.806 3.928 1,642 +0.00(+0.00%)
Oct 12, 2011 4.110 4.110 3.928 3.928 5,884 -0.27(-6.52%)
Oct 07, 2011 4.262 4.202 4.202 4.202 4,598 -0.03(-0.72%)
Oct 06, 2011 4.305 4.360 4.232 4.232 6,074 -0.08(-1.84%)
Oct 05, 2011 4.348 4.354 4.262 4.311 1,642 -0.01(-0.28%)
Oct 04, 2011 4.372 4.935 4.323 4.323 4,824 -0.05(-1.25%)
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.