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 (%)
Nov 30, 2009 5.574 5.831 5.574 5.831 1,714 -0.06(-0.99%)
Nov 27, 2009 5.889 5.889 5.889 5.889 342 +0.02(+0.30%)
Nov 25, 2009 5.580 5.930 5.580 5.872 1,358 -0.18(-2.99%)
Nov 24, 2009 5.901 6.088 5.895 6.053 2,229 +0.55(+10.02%)
Nov 23, 2009 5.889 5.942 5.502 5.502 2,244 -0.34(-5.84%)
Nov 19, 2009 5.843 5.843 5.843 5.843 0 -0.10(-1.76%)
Nov 18, 2009 5.948 5.948 5.948 5.948 1,409 -0.15(-2.39%)
Nov 17, 2009 5.977 6.093 5.948 6.093 2,539 +0.26(+4.40%)
Nov 16, 2009 5.837 5.837 5.837 5.837 171 +0.01(+0.10%)
Nov 13, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Nov 12, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Nov 11, 2009 5.569 5.831 5.569 5.831 2,572 +0.22(+3.95%)
Nov 10, 2009 5.609 5.609 5.609 5.609 171 -0.02(-0.41%)
Nov 09, 2009 5.539 5.714 5.539 5.633 4,779 +0.09(+1.68%)
Nov 06, 2009 5.475 5.700 5.394 5.539 4,527 -0.12(-2.06%)
Nov 05, 2009 5.464 5.656 5.464 5.656 2,407 -0.03(-0.51%)
Nov 04, 2009 5.685 5.685 5.685 5.685 1,714 +0.15(+2.63%)
Nov 03, 2009 5.598 5.598 5.539 5.539 2,179 -0.06(-1.14%)
Nov 02, 2009 5.709 5.831 5.604 5.604 1,245 -0.12(-2.04%)
Oct 29, 2009 5.720 5.720 5.720 5.720 0 +0.11(+1.98%)
Oct 28, 2009 5.688 5.688 5.609 5.609 1,155 -0.16(-2.83%)
Oct 26, 2009 5.773 5.773 5.773 5.773 0 -0.06(-1.00%)
Oct 23, 2009 5.834 5.834 5.831 5.831 342 +0.01(+0.10%)
Oct 22, 2009 5.639 5.825 5.639 5.825 5,371 +0.06(+1.01%)
Oct 21, 2009 5.612 5.831 5.612 5.767 8,617 +0.17(+3.02%)
Oct 20, 2009 5.598 5.598 5.598 5.598 1,004 +0.05(+0.95%)
Oct 19, 2009 5.545 5.545 5.545 5.545 171 -0.05(-0.94%)
Oct 16, 2009 5.615 5.615 5.598 5.598 5,630 +0.05(+0.84%)
Oct 15, 2009 5.557 5.569 5.539 5.551 1,886 +0.06(+1.17%)
Oct 14, 2009 5.808 5.808 5.487 5.487 2,665 -0.58(-9.52%)
Oct 12, 2009 6.053 6.064 6.064 6.064 1,371 +0.10(+1.65%)
Oct 09, 2009 5.948 5.978 5.948 5.966 1,752 -0.12(-1.96%)
Oct 07, 2009 6.085 6.085 6.085 6.085 0 +0.00(+0.06%)
Oct 06, 2009 5.837 6.081 5.837 6.081 342 -0.01(-0.21%)
Oct 02, 2009 6.093 6.093 6.093 6.093 0 +0.20(+3.47%)
Oct 01, 2009 5.685 5.889 5.685 5.889 3,709 +0.20(+3.59%)
Sep 30, 2009 5.685 5.685 5.470 5.685 1,543 +0.00(+0.00%)
Sep 29, 2009 5.685 5.685 5.685 5.685 171 +0.29(+5.41%)
Sep 28, 2009 4.816 5.773 4.816 5.394 10,737 -0.29(-5.13%)
Sep 25, 2009 5.685 5.685 5.685 5.685 1,615 -0.09(-1.52%)
Sep 24, 2009 5.819 5.831 5.773 5.773 1,865 -0.11(-1.88%)
Sep 22, 2009 6.035 5.884 5.884 5.884 1,543 -0.08(-1.37%)
Sep 21, 2009 5.948 5.965 5.685 5.965 2,057 -0.10(-1.63%)
Sep 16, 2009 5.854 6.064 6.064 6.064 514 +0.21(+3.59%)
Sep 15, 2009 5.621 5.948 5.621 5.854 1,557 -0.01(-0.10%)
Sep 14, 2009 5.854 5.860 5.854 5.860 514 +0.03(+0.50%)
Sep 11, 2009 5.831 5.853 5.831 5.831 2,771 +0.00(+0.00%)
Sep 10, 2009 5.831 5.831 5.831 5.831 178 +0.00(+0.00%)
Sep 09, 2009 5.831 5.831 5.831 5.831 342 -0.03(-0.50%)
Sep 08, 2009 5.860 5.860 5.860 5.860 342 +0.00(+0.00%)
Sep 04, 2009 5.860 5.860 5.860 5.860 171 +0.03(+0.50%)
Sep 03, 2009 5.831 5.831 5.831 5.831 521 -0.15(-2.44%)
Sep 02, 2009 5.860 5.977 5.860 5.977 946 -0.06(-0.97%)
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.