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, 2012 4.925 4.925 4.905 4.905 3,057 +0.00(+0.00%)
Dec 28, 2012 4.905 4.905 4.905 4.905 1,528 +0.00(+0.00%)
Dec 27, 2012 5.232 5.232 4.755 4.905 3,527 -0.03(-0.66%)
Dec 26, 2012 4.905 4.938 4.905 4.938 1,374 +0.21(+4.43%)
Dec 24, 2012 4.918 4.920 4.729 4.729 15,225 -0.18(-3.60%)
Dec 21, 2012 4.709 4.905 4.709 4.905 2,354 +0.07(+1.35%)
Dec 20, 2012 4.768 4.873 4.768 4.840 7,594 +0.00(+0.00%)
Dec 19, 2012 4.938 4.938 4.709 4.840 9,173 -0.10(-1.99%)
Dec 18, 2012 5.088 5.088 4.938 4.938 12,803 -0.14(-2.78%)
Dec 17, 2012 4.918 5.079 4.918 5.079 3,356 +0.15(+3.00%)
Dec 14, 2012 4.931 4.931 4.931 4.931 152 +0.05(+1.07%)
Dec 13, 2012 4.748 4.879 4.748 4.879 14,526 +0.17(+3.61%)
Dec 12, 2012 5.049 5.053 4.604 4.709 58,821 -0.43(-8.28%)
Dec 10, 2012 5.134 5.134 5.134 5.134 769 +0.00(+0.00%)
Dec 05, 2012 5.134 5.134 5.134 5.134 0 -0.01(-0.13%)
Dec 04, 2012 5.154 5.199 5.141 5.141 3,231 +0.10(+2.06%)
Nov 30, 2012 5.199 5.219 5.037 5.037 15,948 -0.26(-4.91%)
Nov 29, 2012 5.355 5.355 5.297 5.297 947 -0.06(-1.21%)
Nov 28, 2012 5.362 5.381 5.362 5.362 1,846 -0.03(-0.48%)
Nov 27, 2012 5.459 5.498 5.342 5.388 11,658 -0.14(-2.47%)
Nov 26, 2012 5.687 5.687 5.524 5.524 1,692 -0.14(-2.41%)
Nov 23, 2012 5.355 5.739 5.355 5.661 1,077 +0.30(+5.58%)
Nov 21, 2012 5.264 5.362 5.251 5.362 1,077 +0.03(+0.49%)
Nov 20, 2012 5.537 5.537 5.199 5.336 4,569 -0.19(-3.41%)
Nov 19, 2012 5.661 5.719 5.524 5.524 2,612 -0.14(-2.52%)
Nov 16, 2012 5.492 5.667 5.492 5.667 1,267 +0.18(+3.20%)
Nov 14, 2012 5.654 5.492 5.492 5.492 10,309 -0.21(-3.65%)
Nov 13, 2012 5.713 5.713 5.700 5.700 332 +0.00(+0.00%)
Nov 12, 2012 5.804 5.804 5.700 5.700 1,538 -0.08(-1.46%)
Nov 08, 2012 5.784 5.784 5.784 5.784 0 +0.00(+0.00%)
Nov 07, 2012 5.797 5.802 5.784 5.784 5,016 -0.03(-0.56%)
Nov 06, 2012 5.784 5.817 5.784 5.817 3,042 +0.03(+0.56%)
Nov 05, 2012 5.791 5.849 5.784 5.784 11,535 +0.03(+0.45%)
Nov 02, 2012 5.849 5.849 5.758 5.758 8,309 -0.09(-1.56%)
Nov 01, 2012 5.849 5.849 5.836 5.849 3,385 +0.00(+0.00%)
Oct 31, 2012 5.557 5.914 5.557 5.849 780 +0.00(+0.00%)
Oct 26, 2012 5.849 5.849 5.849 5.849 6,462 +0.00(+0.00%)
Oct 25, 2012 5.784 5.849 5.784 5.849 21,695 +0.06(+1.01%)
Oct 24, 2012 5.797 5.797 5.784 5.791 1,692 -0.01(-0.11%)
Oct 23, 2012 5.843 5.843 5.797 5.797 307 -0.08(-1.44%)
Oct 19, 2012 5.654 5.882 5.654 5.882 5,523 +0.10(+1.69%)
Oct 18, 2012 5.849 5.849 5.784 5.784 10,100 -0.12(-2.09%)
Oct 17, 2012 5.908 5.979 5.908 5.908 1,520 +0.19(+3.30%)
Oct 16, 2012 5.739 5.739 5.719 5.719 307 +0.01(+0.11%)
Oct 15, 2012 5.713 5.713 5.713 5.713 461 -0.04(-0.68%)
Oct 11, 2012 5.719 5.752 5.752 5.752 3,539 +0.13(+2.31%)
Oct 10, 2012 5.752 5.752 5.622 5.622 3,231 -0.19(-3.35%)
Oct 09, 2012 5.758 5.817 5.589 5.817 1,638 -0.08(-1.32%)
Oct 08, 2012 5.895 5.895 5.895 5.895 461 +0.09(+1.64%)
Oct 05, 2012 5.784 5.800 5.719 5.800 1,692 -0.05(-0.84%)
Oct 04, 2012 5.732 5.849 5.592 5.849 10,363 +0.13(+2.27%)
Oct 03, 2012 5.758 5.758 5.719 5.719 873 -0.01(-0.23%)
Oct 02, 2012 5.979 6.012 5.719 5.732 3,892 -0.02(-0.34%)
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.