Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.309	6.309	5.941	5.978	6,161	-0.47(-7.22%)
May 28, 2009	6.443	6.443	6.440	6.443	3,566	+0.13(+2.13%)
May 27, 2009	5.927	6.309	5.927	6.309	1,943	+0.39(+6.53%)
May 26, 2009	5.860	5.922	5.860	5.922	2,318	+0.05(+0.86%)
May 22, 2009	5.748	5.871	5.748	5.871	713	+0.12(+2.15%)
May 21, 2009	6.168	6.275	5.714	5.748	7,769	-0.53(-8.44%)
May 20, 2009	6.281	6.281	6.278	6.278	356	+0.01(+0.09%)
May 19, 2009	6.272	6.272	6.272	6.272	178	+0.10(+1.68%)
May 15, 2009	6.174	6.168	6.168	6.168	3,209	-0.29(-4.51%)
May 13, 2009	6.202	6.460	6.460	6.460	5,528	-0.21(-3.19%)
May 12, 2009	6.673	6.673	6.673	6.673	178	-0.01(-0.17%)
May 11, 2009	6.684	6.684	6.684	6.684	356	+0.52(+8.36%)
May 08, 2009	6.168	6.168	6.168	6.168	356	-0.14(-2.22%)
May 07, 2009	6.365	6.365	6.309	6.309	4,636	-0.03(-0.44%)
May 06, 2009	6.729	6.729	6.337	6.337	1,594	-0.28(-4.24%)
May 05, 2009	6.617	6.617	6.617	6.617	178	-0.14(-2.07%)

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.