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 (%)
Feb 26, 2010 6.415 6.648 6.415 6.508 7,879 +0.09(+1.46%)
Feb 23, 2010 6.415 6.415 6.415 6.415 171 +0.00(+0.00%)
Feb 22, 2010 6.304 6.415 6.298 6.415 884 +0.11(+1.76%)
Feb 19, 2010 6.229 6.351 6.229 6.304 3,580 -0.08(-1.28%)
Feb 17, 2010 6.333 6.386 6.386 6.386 17,661 +0.05(+0.83%)
Feb 16, 2010 6.124 6.415 6.124 6.333 692 +0.47(+7.95%)
Feb 12, 2010 5.949 5.867 5.867 5.867 8,059 +0.00(+0.00%)
Feb 11, 2010 5.715 6.013 5.715 5.867 17,565 +0.15(+2.65%)
Feb 10, 2010 5.715 5.715 5.715 5.715 706 +0.00(+0.00%)
Feb 09, 2010 5.715 5.715 5.715 5.715 171 +0.00(+0.00%)
Feb 05, 2010 5.715 5.715 5.715 5.715 171 +0.00(+0.00%)
Feb 04, 2010 5.715 5.715 5.715 5.715 171 -0.01(-0.10%)
Feb 03, 2010 5.721 5.721 5.721 5.721 171 -0.10(-1.80%)
Feb 01, 2010 5.820 5.826 5.826 5.826 1,200 +0.11(+1.94%)
Jan 28, 2010 5.715 5.715 5.715 5.715 0 +0.06(+1.03%)
Jan 26, 2010 5.657 5.657 5.657 5.657 0 +0.05(+0.83%)
Jan 25, 2010 5.604 5.715 5.604 5.610 3,784 -0.16(-2.83%)
Jan 22, 2010 5.744 5.774 5.744 5.774 685 +0.14(+2.48%)
Jan 21, 2010 5.774 5.774 5.546 5.634 3,600 -0.12(-2.13%)
Jan 20, 2010 5.657 5.832 5.540 5.756 9,454 +0.10(+1.75%)
Jan 19, 2010 5.505 5.750 5.505 5.657 5,041 +0.11(+2.05%)
Jan 15, 2010 5.540 5.543 5.543 5.543 514 +0.00(+0.05%)
Jan 14, 2010 5.645 5.715 5.540 5.540 1,380 -0.02(-0.42%)
Jan 13, 2010 5.651 5.651 5.564 5.564 8,230 +0.05(+0.95%)
Jan 12, 2010 5.709 5.715 5.511 5.511 1,714 -0.20(-3.57%)
Jan 08, 2010 5.680 5.715 5.715 5.715 3,772 +0.03(+0.62%)
Jan 06, 2010 5.826 5.680 5.680 5.680 2,743 +0.14(+2.53%)
Jan 05, 2010 5.680 5.680 5.540 5.540 1,200 -0.29(-5.00%)
Jan 04, 2010 5.692 5.832 5.529 5.832 23,307 +0.27(+4.82%)
Dec 31, 2009 5.482 5.564 5.564 5.564 514 -0.01(-0.10%)
Dec 30, 2009 5.511 5.569 5.511 5.569 342 -0.03(-0.52%)
Dec 29, 2009 5.400 5.832 5.400 5.599 4,821 +0.09(+1.59%)
Dec 28, 2009 5.482 5.511 5.453 5.511 2,572 -0.02(-0.42%)
Dec 23, 2009 5.535 5.535 5.535 5.535 0 +0.02(+0.42%)
Dec 22, 2009 5.511 5.511 5.511 5.511 805 +0.02(+0.42%)
Dec 21, 2009 5.418 5.523 5.418 5.488 1,920 +0.09(+1.73%)
Dec 18, 2009 5.599 5.599 5.395 5.395 5,226 -0.20(-3.64%)
Dec 17, 2009 5.628 5.628 5.599 5.599 514 -0.02(-0.42%)
Dec 16, 2009 5.540 5.622 5.459 5.622 12,479 +0.10(+1.90%)
Dec 14, 2009 5.482 5.517 5.517 5.517 3,086 -0.20(-3.47%)
Dec 11, 2009 5.715 5.715 5.715 5.715 171 +0.32(+5.95%)
Dec 10, 2009 5.476 5.558 5.395 5.395 6,805 -0.06(-1.07%)
Dec 09, 2009 5.517 5.599 5.453 5.453 11,085 +0.00(+0.00%)
Dec 08, 2009 5.558 5.558 5.453 5.453 3,011 -0.09(-1.58%)
Dec 07, 2009 5.814 5.814 5.540 5.540 2,085 -0.29(-4.90%)
Dec 04, 2009 5.715 5.826 5.628 5.826 9,945 +0.25(+4.50%)
Dec 03, 2009 5.634 5.637 5.494 5.575 2,400 -0.08(-1.44%)
Dec 02, 2009 5.709 5.838 5.599 5.657 12,548 -0.11(-1.92%)
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.