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, 2020	15.93	16.32	15.05	16.24	19,164	+0.35(+2.18%)
May 28, 2020	16.27	16.78	15.89	15.89	5,036	-0.03(-0.21%)
May 27, 2020	15.85	16.49	15.20	15.93	10,615	+0.55(+3.59%)
May 26, 2020	15.14	15.70	15.14	15.38	9,142	+0.76(+5.19%)
May 22, 2020	15.00	15.02	14.41	14.62	9,824	-0.45(-3.01%)
May 21, 2020	15.33	15.57	15.07	15.07	10,532	-0.51(-3.28%)
May 20, 2020	14.86	15.65	14.43	15.58	12,973	+0.95(+6.48%)
May 19, 2020	14.43	15.10	14.04	14.63	29,548	+0.02(+0.11%)
May 18, 2020	13.41	14.92	13.41	14.62	15,347	+1.39(+10.54%)
May 15, 2020	13.20	13.22	12.91	13.22	7,277	+0.08(+0.63%)
May 14, 2020	13.19	13.23	12.90	13.14	9,929	-0.21(-1.61%)
May 13, 2020	13.20	13.44	13.03	13.36	28,863	+0.15(+1.12%)
May 12, 2020	13.51	13.94	13.19	13.21	11,755	-0.07(-0.56%)
May 11, 2020	13.87	13.98	13.28	13.28	9,343	-0.73(-5.23%)
May 08, 2020	13.91	14.38	13.91	14.02	7,399	+0.42(+3.09%)
May 07, 2020	12.65	13.59	12.65	13.59	10,556	+0.94(+7.43%)
May 06, 2020	13.51	13.79	12.65	12.65	6,132	-0.56(-4.24%)
May 05, 2020	14.22	14.72	13.18	13.22	20,129	-0.92(-6.48%)
May 04, 2020	13.91	14.77	13.60	14.13	9,185	-0.20(-1.38%)

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.