Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.966	6.966	6.966	6.966	343	-0.17(-2.45%)
May 27, 2010	6.966	7.141	6.966	7.141	2,401	+0.00(+0.00%)
May 26, 2010	7.141	7.141	6.984	7.141	1,286	+0.09(+1.24%)
May 25, 2010	6.978	7.083	6.978	7.054	3,087	+0.06(+0.86%)
May 24, 2010	6.975	7.071	6.975	6.994	4,367	+0.06(+0.82%)
May 21, 2010	6.919	6.937	6.760	6.937	871	+0.06(+0.93%)
May 20, 2010	6.902	6.902	6.704	6.873	4,974	-0.05(-0.67%)
May 19, 2010	6.762	6.943	6.762	6.919	3,400	+0.09(+1.37%)
May 18, 2010	7.071	7.071	6.826	6.826	8,011	-0.01(-0.17%)
May 17, 2010	6.995	6.995	6.838	6.838	5,146	-0.16(-2.33%)
May 13, 2010	7.001	7.001	7.001	7.001	0	-0.07(-0.99%)
May 12, 2010	7.322	7.479	7.071	7.071	20,636	-0.27(-3.73%)
May 11, 2010	7.217	7.345	7.182	7.345	48,499	-0.03(-0.47%)
May 10, 2010	7.724	7.724	7.287	7.380	8,227	+0.26(+3.69%)
May 07, 2010	7.467	7.473	7.118	7.118	4,907	-0.29(-3.93%)
May 06, 2010	7.357	7.648	7.357	7.409	8,295	-0.08(-1.09%)
May 05, 2010	7.625	7.695	7.287	7.491	23,036	+0.03(+0.39%)
May 04, 2010	7.462	7.491	7.287	7.462	10,524	+0.01(+0.16%)
May 03, 2010	7.631	7.724	7.450	7.450	5,561	-0.24(-3.11%)
Apr 30, 2010	7.639	7.689	7.639	7.689	476	-0.01(-0.09%)
Apr 29, 2010	7.695	7.779	7.695	7.696	540	-0.09(-1.11%)
Apr 28, 2010	7.636	7.782	7.636	7.782	2,916	+0.03(+0.45%)
Apr 27, 2010	7.619	7.747	7.619	7.747	885	-0.13(-1.63%)
Apr 26, 2010	7.671	8.004	7.666	7.876	6,470	+0.24(+3.13%)
Apr 23, 2010	7.590	7.811	7.579	7.636	3,199	-0.17(-2.24%)
Apr 21, 2010	7.811	7.811	7.811	7.811	0	+0.06(+0.75%)
Apr 20, 2010	7.753	7.753	7.747	7.753	686	+0.00(+0.00%)
Apr 19, 2010	7.648	7.806	7.432	7.753	5,041	+0.05(+0.64%)
Apr 15, 2010	7.704	7.704	7.704	7.704	0	-0.02(-0.26%)
Apr 14, 2010	7.730	7.730	7.666	7.724	2,058	+0.02(+0.30%)
Apr 13, 2010	7.578	7.800	7.561	7.701	7,551	+0.12(+1.62%)
Apr 12, 2010	7.561	7.578	7.561	7.578	1,543	+0.12(+1.56%)
Apr 09, 2010	7.467	7.467	7.462	7.462	1,693	+0.00(+0.00%)
Apr 08, 2010	7.438	7.462	7.438	7.462	1,715	+0.00(+0.00%)
Apr 07, 2010	7.310	7.462	7.310	7.462	3,430	+0.07(+0.95%)
Apr 05, 2010	7.392	7.392	7.392	7.392	0	+0.40(+5.67%)
Apr 01, 2010	6.989	6.995	6.995	6.995	8,920	+0.18(+2.65%)
Mar 31, 2010	7.147	7.147	6.815	6.815	2,401	-0.21(-2.99%)
Mar 30, 2010	7.170	7.170	6.931	7.024	3,189	-0.15(-2.03%)
Mar 29, 2010	7.001	7.170	6.850	7.170	6,089	+0.06(+0.82%)
Mar 26, 2010	7.112	7.112	7.112	7.112	171	+0.14(+2.01%)
Mar 24, 2010	6.972	6.972	6.972	6.972	0	-0.08(-1.16%)
Mar 23, 2010	7.258	7.258	7.054	7.054	813	+0.04(+0.59%)
Mar 17, 2010	7.013	7.013	7.013	7.013	0	-0.24(-3.37%)
Mar 15, 2010	7.258	7.258	7.258	7.258	0	+0.20(+2.89%)
Mar 12, 2010	7.007	7.054	6.995	7.054	643	-0.34(-4.57%)
Mar 11, 2010	7.129	7.578	6.995	7.392	5,189	+0.52(+7.54%)
Mar 10, 2010	6.936	6.942	6.873	6.873	2,991	-0.19(-2.74%)
Mar 09, 2010	7.072	7.072	7.067	7.067	438	+0.08(+1.12%)
Mar 08, 2010	6.988	6.988	6.988	6.988	283	+0.06(+0.83%)
Mar 05, 2010	6.818	6.931	6.815	6.931	5,021	+0.09(+1.35%)
Mar 03, 2010	6.561	6.838	6.838	6.838	1,904	-0.08(-1.17%)
Mar 02, 2010	6.815	7.413	6.549	6.919	16,866	-0.03(-0.42%)
Mar 01, 2010	6.555	7.032	6.497	6.948	3,727	+0.50(+7.79%)
Feb 26, 2010	6.353	6.584	6.353	6.446	7,956	+0.09(+1.46%)
Feb 23, 2010	6.353	6.353	6.353	6.353	173	+0.00(+0.00%)
Feb 22, 2010	6.243	6.353	6.238	6.353	893	+0.11(+1.76%)
Feb 19, 2010	6.168	6.290	6.168	6.243	3,615	-0.08(-1.28%)
Feb 17, 2010	6.272	6.324	6.324	6.324	17,833	+0.05(+0.83%)
Feb 16, 2010	6.064	6.353	6.064	6.272	699	+0.46(+7.95%)
Feb 12, 2010	5.891	5.810	5.810	5.810	8,137	+0.00(+0.00%)
Feb 11, 2010	5.660	5.955	5.660	5.810	17,736	+0.15(+2.65%)
Feb 10, 2010	5.660	5.660	5.660	5.660	713	+0.00(+0.00%)
Feb 09, 2010	5.660	5.660	5.660	5.660	173	+0.00(+0.00%)
Feb 05, 2010	5.660	5.660	5.660	5.660	173	+0.00(+0.00%)
Feb 04, 2010	5.660	5.660	5.660	5.660	173	-0.01(-0.10%)
Feb 03, 2010	5.666	5.666	5.666	5.666	173	-0.10(-1.80%)
Feb 01, 2010	5.764	5.770	5.770	5.770	1,212	+0.11(+1.94%)
Jan 28, 2010	5.660	5.660	5.660	5.660	0	+0.06(+1.03%)
Jan 26, 2010	5.602	5.602	5.602	5.602	0	+0.05(+0.83%)
Jan 25, 2010	5.550	5.660	5.550	5.556	3,821	-0.16(-2.83%)
Jan 22, 2010	5.689	5.718	5.689	5.718	692	+0.14(+2.48%)
Jan 21, 2010	5.718	5.718	5.493	5.579	3,636	-0.12(-2.13%)
Jan 20, 2010	5.602	5.776	5.487	5.700	9,547	+0.10(+1.75%)
Jan 19, 2010	5.452	5.695	5.452	5.602	5,090	+0.11(+2.05%)
Jan 15, 2010	5.487	5.490	5.490	5.490	519	+0.00(+0.05%)
Jan 14, 2010	5.591	5.660	5.487	5.487	1,393	-0.02(-0.42%)
Jan 13, 2010	5.596	5.596	5.510	5.510	8,310	+0.05(+0.95%)
Jan 12, 2010	5.654	5.660	5.458	5.458	1,731	-0.20(-3.57%)
Jan 08, 2010	5.625	5.660	5.660	5.660	3,809	+0.03(+0.62%)
Jan 06, 2010	5.770	5.625	5.625	5.625	2,770	+0.14(+2.53%)
Jan 05, 2010	5.625	5.625	5.487	5.487	1,212	-0.29(-5.00%)
Jan 04, 2010	5.637	5.776	5.475	5.776	23,535	+0.27(+4.82%)
Dec 31, 2009	5.429	5.510	5.510	5.510	519	-0.01(-0.10%)
Dec 30, 2009	5.458	5.516	5.458	5.516	346	-0.03(-0.52%)
Dec 29, 2009	5.348	5.776	5.348	5.544	4,868	+0.09(+1.59%)
Dec 28, 2009	5.429	5.458	5.400	5.458	2,597	-0.02(-0.42%)
Dec 23, 2009	5.481	5.481	5.481	5.481	0	+0.02(+0.42%)
Dec 22, 2009	5.458	5.458	5.458	5.458	813	+0.02(+0.43%)
Dec 21, 2009	5.365	5.469	5.365	5.435	1,939	+0.09(+1.73%)
Dec 18, 2009	5.544	5.544	5.342	5.342	5,277	-0.20(-3.64%)
Dec 17, 2009	5.573	5.573	5.544	5.544	519	-0.02(-0.42%)
Dec 16, 2009	5.487	5.568	5.406	5.568	12,601	+0.10(+1.90%)
Dec 14, 2009	5.429	5.464	5.464	5.464	3,116	-0.20(-3.47%)
Dec 11, 2009	5.660	5.660	5.660	5.660	173	+0.32(+5.95%)
Dec 10, 2009	5.423	5.504	5.342	5.342	6,872	-0.06(-1.07%)
Dec 09, 2009	5.464	5.544	5.400	5.400	11,193	+0.00(+0.00%)
Dec 08, 2009	5.504	5.504	5.400	5.400	3,040	-0.09(-1.58%)
Dec 07, 2009	5.758	5.758	5.487	5.487	2,105	-0.28(-4.90%)
Dec 04, 2009	5.660	5.770	5.573	5.770	10,042	+0.25(+4.50%)
Dec 03, 2009	5.580	5.582	5.441	5.521	2,424	-0.08(-1.44%)
Dec 02, 2009	5.654	5.781	5.544	5.602	12,670	-0.11(-1.92%)
Dec 01, 2009	5.903	5.943	5.544	5.712	1,916	-0.06(-1.10%)
Nov 30, 2009	5.521	5.776	5.521	5.776	1,731	-0.06(-0.99%)
Nov 27, 2009	5.833	5.833	5.833	5.833	346	+0.02(+0.30%)
Nov 25, 2009	5.527	5.874	5.527	5.816	1,371	-0.18(-2.99%)
Nov 24, 2009	5.845	6.030	5.839	5.995	2,250	+0.55(+10.02%)
Nov 23, 2009	5.833	5.885	5.449	5.449	2,266	-0.34(-5.84%)
Nov 19, 2009	5.787	5.787	5.787	5.787	0	-0.10(-1.76%)
Nov 18, 2009	5.891	5.891	5.891	5.891	1,423	-0.14(-2.39%)
Nov 17, 2009	5.920	6.035	5.891	6.035	2,564	+0.25(+4.40%)
Nov 16, 2009	5.781	5.781	5.781	5.781	173	+0.01(+0.10%)
Nov 13, 2009	5.776	5.776	5.776	5.776	173	+0.00(+0.00%)
Nov 12, 2009	5.776	5.776	5.776	5.776	173	+0.00(+0.00%)
Nov 11, 2009	5.516	5.776	5.516	5.776	2,597	+0.22(+3.95%)
Nov 10, 2009	5.556	5.556	5.556	5.556	173	-0.02(-0.41%)
Nov 09, 2009	5.487	5.660	5.487	5.579	4,825	+0.09(+1.68%)
Nov 06, 2009	5.423	5.646	5.342	5.487	4,571	-0.12(-2.06%)
Nov 05, 2009	5.412	5.602	5.412	5.602	2,430	-0.03(-0.51%)
Nov 04, 2009	5.631	5.631	5.631	5.631	1,731	+0.14(+2.63%)
Nov 03, 2009	5.544	5.544	5.487	5.487	2,200	-0.06(-1.14%)
Nov 02, 2009	5.654	5.776	5.550	5.550	1,257	-0.12(-2.04%)
Oct 29, 2009	5.666	5.666	5.666	5.666	0	+0.11(+1.98%)
Oct 28, 2009	5.634	5.634	5.556	5.556	1,166	-0.16(-2.83%)
Oct 26, 2009	5.718	5.718	5.718	5.718	0	-0.06(-1.00%)
Oct 23, 2009	5.778	5.778	5.776	5.776	346	+0.01(+0.10%)
Oct 22, 2009	5.585	5.770	5.585	5.770	5,422	+0.06(+1.01%)
Oct 21, 2009	5.558	5.776	5.558	5.712	8,700	+0.17(+3.02%)
Oct 20, 2009	5.544	5.544	5.544	5.544	1,014	+0.05(+0.95%)
Oct 19, 2009	5.493	5.493	5.493	5.493	173	-0.05(-0.94%)
Oct 16, 2009	5.562	5.562	5.544	5.544	5,684	+0.05(+0.84%)
Oct 15, 2009	5.504	5.516	5.487	5.498	1,904	+0.06(+1.17%)
Oct 14, 2009	5.752	5.752	5.435	5.435	2,690	-0.57(-9.52%)
Oct 12, 2009	5.995	6.007	6.007	6.007	1,385	+0.10(+1.65%)
Oct 09, 2009	5.891	5.921	5.891	5.909	1,769	-0.12(-1.96%)
Oct 07, 2009	6.027	6.027	6.027	6.027	0	+0.00(+0.06%)
Oct 06, 2009	5.781	6.023	5.781	6.023	346	-0.01(-0.21%)
Oct 02, 2009	6.035	6.035	6.035	6.035	0	+0.20(+3.47%)
Oct 01, 2009	5.631	5.833	5.631	5.833	3,745	+0.20(+3.59%)
Sep 30, 2009	5.631	5.631	5.417	5.631	1,558	+0.00(+0.00%)
Sep 29, 2009	5.631	5.631	5.631	5.631	173	+0.29(+5.41%)
Sep 28, 2009	4.771	5.718	4.771	5.342	10,840	-0.29(-5.13%)
Sep 25, 2009	5.631	5.631	5.631	5.631	1,631	-0.09(-1.52%)
Sep 24, 2009	5.764	5.776	5.718	5.718	1,883	-0.11(-1.88%)
Sep 22, 2009	5.978	5.827	5.827	5.827	1,558	-0.08(-1.37%)
Sep 21, 2009	5.891	5.908	5.631	5.908	2,077	-0.10(-1.63%)
Sep 16, 2009	5.799	6.007	6.007	6.007	519	+0.21(+3.59%)
Sep 15, 2009	5.568	5.891	5.568	5.799	1,572	-0.01(-0.10%)
Sep 14, 2009	5.799	5.804	5.799	5.804	519	+0.03(+0.50%)
Sep 11, 2009	5.776	5.797	5.776	5.776	2,798	+0.00(+0.00%)
Sep 10, 2009	5.776	5.776	5.776	5.776	180	+0.00(+0.00%)
Sep 09, 2009	5.776	5.776	5.776	5.776	346	-0.03(-0.50%)
Sep 08, 2009	5.804	5.804	5.804	5.804	346	+0.00(+0.00%)
Sep 04, 2009	5.804	5.804	5.804	5.804	173	+0.03(+0.50%)
Sep 03, 2009	5.776	5.776	5.776	5.776	526	-0.14(-2.44%)
Sep 02, 2009	5.804	5.920	5.804	5.920	955	-0.06(-0.97%)
Sep 01, 2009	5.978	5.978	5.978	5.978	1,165	+0.00(+0.00%)
Aug 31, 2009	6.024	6.035	5.978	5.978	893	+0.20(+3.50%)
Aug 28, 2009	5.776	5.776	5.776	5.776	405	-0.06(-0.99%)
Aug 27, 2009	5.833	5.833	5.833	5.833	173	+0.06(+1.00%)
Aug 25, 2009	5.775	5.776	5.776	5.776	3,462	-0.12(-1.96%)
Aug 24, 2009	6.035	6.035	5.891	5.891	7,564	-0.14(-2.39%)
Aug 18, 2009	6.007	6.035	6.007	6.035	682	+0.12(+1.95%)
Aug 14, 2009	5.917	5.920	5.917	5.920	346	+0.00(+0.00%)
Aug 13, 2009	5.920	5.920	5.920	5.920	3,355	+0.06(+0.99%)
Aug 12, 2009	5.862	5.862	5.862	5.862	173	-0.09(-1.46%)
Aug 07, 2009	5.862	5.949	5.949	5.949	346	+0.09(+1.48%)
Aug 06, 2009	5.862	5.862	5.862	5.862	720	-0.05(-0.78%)
Aug 05, 2009	5.833	5.908	5.833	5.908	519	+0.06(+1.09%)
Aug 04, 2009	5.839	5.897	5.839	5.845	3,807	-0.16(-2.69%)
Aug 03, 2009	6.007	6.007	6.007	6.007	870	+0.23(+3.90%)
Jul 30, 2009	5.781	5.781	5.781	5.781	519	+0.00(+0.00%)
Jul 29, 2009	5.833	5.833	5.781	5.781	602	-0.11(-1.86%)
Jul 28, 2009	5.891	5.891	5.891	5.891	1,558	-0.12(-1.92%)
Jul 27, 2009	6.007	6.007	6.006	6.007	1,385	+0.00(+0.00%)
Jul 23, 2009	6.007	6.007	6.007	6.007	0	+0.09(+1.46%)
Jul 20, 2009	6.007	5.920	5.920	5.920	1,212	+0.03(+0.49%)
Jul 17, 2009	5.833	5.891	5.833	5.891	1,523	+0.12(+2.00%)
Jul 16, 2009	5.776	5.776	5.776	5.776	173	+0.00(+0.00%)
Jul 15, 2009	5.848	5.848	5.776	5.776	5,938	-0.14(-2.44%)
Jul 14, 2009	5.920	5.920	5.920	5.920	173	+0.14(+2.50%)
Jul 13, 2009	5.776	5.776	5.776	5.776	173	-0.23(-3.85%)
Jul 10, 2009	5.810	6.007	5.776	6.007	3,289	+0.20(+3.48%)
Jul 08, 2009	5.804	5.804	5.804	5.804	0	-0.23(-3.74%)
Jul 07, 2009	5.978	6.030	5.978	6.030	346	-0.01(-0.19%)
Jul 06, 2009	6.012	6.041	6.012	6.041	1,414	-0.14(-2.24%)
Jul 02, 2009	6.180	6.180	6.180	6.180	3,862	+0.00(+0.00%)
Jul 01, 2009	5.931	6.180	5.931	6.180	3,438	+0.46(+8.08%)
Jun 29, 2009	5.718	5.718	5.718	5.718	173	-0.20(-3.41%)
Jun 26, 2009	5.920	5.920	5.898	5.920	940	+0.17(+3.02%)
Jun 25, 2009	5.747	5.747	5.747	5.747	1,731	-0.03(-0.50%)
Jun 24, 2009	5.776	5.776	5.776	5.776	529	+0.00(+0.00%)
Jun 23, 2009	5.920	5.920	5.776	5.776	2,105	-0.14(-2.30%)
Jun 22, 2009	5.776	5.911	5.776	5.911	346	+0.14(+2.35%)
Jun 19, 2009	5.776	5.776	5.776	5.776	2,943	-0.07(-1.19%)
Jun 18, 2009	5.856	5.856	5.845	5.845	519	-0.08(-1.27%)
Jun 17, 2009	5.920	5.920	5.920	5.920	692	-0.14(-2.38%)
Jun 16, 2009	6.238	6.238	6.064	6.064	1,385	+0.06(+0.96%)
Jun 15, 2009	5.810	6.209	5.810	6.007	8,593	-0.40(-6.31%)
Jun 12, 2009	6.428	6.434	6.411	6.411	3,030	+0.00(+0.00%)
Jun 11, 2009	6.411	6.411	6.411	6.411	173	+0.24(+3.91%)
Jun 09, 2009	6.170	6.170	6.170	6.170	0	+0.62(+11.10%)
Jun 08, 2009	5.553	5.553	5.553	5.553	540	-0.06(-0.99%)
Jun 05, 2009	5.553	5.664	5.553	5.609	5,402	+0.06(+1.00%)
Jun 04, 2009	5.553	5.553	5.548	5.553	1,899	+0.22(+4.17%)
Jun 03, 2009	6.109	6.109	5.331	5.331	360	-0.22(-4.00%)
Jun 02, 2009	6.109	6.109	5.553	5.553	3,691	-0.56(-9.09%)

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.

Hawthorn Bancshares (NQ: HWBK )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Hawthorn Bancshares (NQ: HWBK )

Historical Prices

Sections

Services

The Daily Press