Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 31, 2011 4.924 4.924 4.839 4.851 1,322 -0.04(-0.87%)
Aug 30, 2011 4.936 4.936 4.893 4.893 991 +0.05(+1.12%)
Aug 29, 2011 5.026 5.026 4.839 4.839 3,830 -0.10(-2.08%)
Aug 26, 2011 4.957 4.957 4.839 4.942 2,030 +0.38(+8.36%)
Aug 24, 2011 4.561 4.561 4.561 4.561 0 -0.02(-0.53%)
Aug 23, 2011 4.537 4.694 4.307 4.585 3,802 +0.09(+2.02%)
Aug 22, 2011 4.524 4.524 4.494 4.494 600 +0.26(+6.14%)
Aug 19, 2011 4.234 4.234 4.234 4.234 495 -0.01(-0.28%)
Aug 18, 2011 4.234 4.246 4.234 4.246 1,053 -0.02(-0.57%)
Aug 17, 2011 4.270 4.270 4.270 4.270 495 +0.03(+0.71%)
Aug 15, 2011 4.240 4.240 4.240 4.240 330 +0.01(+0.29%)
Aug 12, 2011 4.240 4.240 4.228 4.228 1,322 +0.01(+0.29%)
Aug 11, 2011 3.780 4.216 3.780 4.216 1,983 +0.56(+15.40%)
Aug 10, 2011 3.932 4.143 3.508 3.653 10,698 -0.33(-8.35%)
Aug 09, 2011 3.992 4.016 3.986 3.986 5,915 -0.12(-2.84%)
Aug 08, 2011 4.234 4.234 4.000 4.103 2,149 -0.14(-3.38%)
Aug 04, 2011 4.246 4.246 4.246 4.246 0 -0.03(-0.78%)
Aug 01, 2011 4.240 4.279 4.279 4.279 2,645 +0.26(+6.39%)
Jul 29, 2011 4.470 4.470 3.659 4.022 19,169 -0.47(-10.38%)
Jul 28, 2011 4.851 4.851 4.488 4.488 12,440 -0.11(-2.50%)
Jul 27, 2011 4.772 5.015 4.603 4.603 108,998 -0.12(-2.56%)
Jul 26, 2011 4.839 4.839 4.724 4.724 710 -0.10(-2.01%)
Jul 25, 2011 4.778 4.869 4.778 4.821 1,653 +0.05(+1.14%)
Jul 22, 2011 4.766 4.851 4.766 4.766 661 -0.02(-0.38%)
Jul 21, 2011 4.893 4.893 4.754 4.785 1,299 -0.01(-0.25%)
Jul 20, 2011 5.020 5.020 4.766 4.797 41,260 -0.01(-0.13%)
Jul 19, 2011 4.778 4.803 4.754 4.803 826 -0.02(-0.50%)
Jul 18, 2011 4.875 5.008 4.827 4.827 2,575 -0.15(-3.04%)
Jul 15, 2011 4.972 4.978 4.821 4.978 1,458 +0.04(+0.86%)
Jul 13, 2011 4.899 4.936 4.936 4.936 1,157 +0.13(+2.77%)
Jul 12, 2011 4.827 4.924 4.803 4.803 6,126 -0.09(-1.85%)
Jul 11, 2011 5.008 5.051 4.791 4.893 10,266 -0.12(-2.41%)
Jul 08, 2011 5.039 5.039 5.002 5.014 1,486 -0.07(-1.31%)
Jul 07, 2011 4.912 5.081 4.845 5.081 4,204 +0.16(+3.32%)
Jul 06, 2011 5.045 5.045 4.912 4.918 826 -0.10(-2.05%)
Jul 05, 2011 5.081 5.141 4.966 5.020 7,163 -0.07(-1.31%)
Jul 01, 2011 4.676 5.087 4.627 5.087 53,718 +0.45(+9.72%)
Jun 30, 2011 4.627 4.651 4.603 4.637 42,483 +0.01(+0.20%)
Jun 29, 2011 4.627 4.627 4.627 4.627 330 +0.00(+0.00%)
Jun 28, 2011 4.651 4.657 4.627 4.627 2,810 +0.06(+1.32%)
Jun 27, 2011 4.579 4.579 4.567 4.567 1,157 -0.09(-1.95%)
Jun 24, 2011 4.603 4.657 4.603 4.657 548 +0.04(+0.92%)
Jun 23, 2011 4.609 4.627 4.609 4.615 495 +0.00(+0.00%)
Jun 21, 2011 4.518 4.615 4.615 4.615 11,076 +0.15(+3.39%)
Jun 20, 2011 4.476 4.537 4.446 4.464 11,109 -0.16(-3.53%)
Jun 17, 2011 4.555 4.639 4.446 4.627 17,535 +0.07(+1.61%)
Jun 16, 2011 4.621 4.621 4.549 4.554 3,443 -0.07(-1.58%)
Jun 15, 2011 4.724 4.803 4.591 4.627 7,694 +0.03(+0.66%)
Jun 14, 2011 4.657 4.657 4.410 4.597 2,631 +0.17(+3.83%)
Jun 13, 2011 4.857 4.866 4.428 4.428 21,551 -0.48(-9.85%)
Jun 10, 2011 4.930 4.972 4.906 4.912 2,162 -0.04(-0.85%)
Jun 09, 2011 4.821 4.990 4.821 4.954 2,328 +0.05(+1.10%)
Jun 06, 2011 5.038 4.900 4.900 4.900 6,154 +0.08(+1.75%)
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.