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

Hawthorn Bancshares (NQ: HWBK )

19.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 28, 2010 7.034 7.034 7.034 7.034 339 -0.18(-2.45%)
May 27, 2010 7.034 7.211 7.034 7.211 2,378 +0.00(+0.00%)
May 26, 2010 7.211 7.211 7.052 7.211 1,274 +0.09(+1.24%)
May 25, 2010 7.046 7.152 7.046 7.123 3,057 +0.06(+0.86%)
May 24, 2010 7.043 7.140 7.043 7.062 4,325 +0.06(+0.82%)
May 21, 2010 6.987 7.005 6.826 7.005 863 +0.06(+0.93%)
May 20, 2010 6.969 6.969 6.769 6.940 4,926 -0.05(-0.67%)
May 19, 2010 6.828 7.011 6.828 6.987 3,367 +0.09(+1.37%)
May 18, 2010 7.140 7.140 6.893 6.893 7,933 -0.01(-0.17%)
May 17, 2010 7.064 7.064 6.905 6.905 5,096 -0.16(-2.33%)
May 13, 2010 7.069 7.069 7.069 7.069 0 -0.07(-0.99%)
May 12, 2010 7.393 7.552 7.140 7.140 20,437 -0.28(-3.73%)
May 11, 2010 7.287 7.417 7.252 7.417 48,029 -0.04(-0.47%)
May 10, 2010 7.799 7.799 7.358 7.452 8,147 +0.26(+3.69%)
May 07, 2010 7.540 7.546 7.187 7.187 4,860 -0.29(-3.93%)
May 06, 2010 7.429 7.723 7.429 7.482 8,215 -0.08(-1.09%)
May 05, 2010 7.699 7.770 7.358 7.564 22,813 +0.03(+0.39%)
May 04, 2010 7.535 7.564 7.358 7.535 10,422 +0.01(+0.16%)
May 03, 2010 7.705 7.799 7.523 7.523 5,507 -0.24(-3.11%)
Apr 30, 2010 7.714 7.764 7.714 7.764 472 -0.01(-0.09%)
Apr 29, 2010 7.770 7.855 7.770 7.771 535 -0.09(-1.11%)
Apr 28, 2010 7.711 7.858 7.711 7.858 2,888 +0.04(+0.45%)
Apr 27, 2010 7.693 7.823 7.693 7.823 876 -0.13(-1.63%)
Apr 26, 2010 7.746 8.082 7.741 7.952 6,408 +0.24(+3.13%)
Apr 23, 2010 7.664 7.888 7.653 7.711 3,168 -0.18(-2.24%)
Apr 21, 2010 7.888 7.888 7.888 7.888 0 +0.06(+0.75%)
Apr 20, 2010 7.829 7.829 7.823 7.829 679 +0.00(+0.00%)
Apr 19, 2010 7.723 7.882 7.505 7.829 4,992 +0.05(+0.64%)
Apr 15, 2010 7.779 7.779 7.779 7.779 0 -0.02(-0.26%)
Apr 14, 2010 7.805 7.805 7.741 7.799 2,038 +0.02(+0.30%)
Apr 13, 2010 7.652 7.876 7.635 7.776 7,478 +0.12(+1.62%)
Apr 12, 2010 7.635 7.652 7.635 7.652 1,528 +0.12(+1.56%)
Apr 09, 2010 7.540 7.540 7.535 7.535 1,676 +0.00(+0.00%)
Apr 08, 2010 7.511 7.535 7.511 7.535 1,698 +0.00(+0.00%)
Apr 07, 2010 7.381 7.535 7.381 7.535 3,397 +0.07(+0.95%)
Apr 05, 2010 7.464 7.464 7.464 7.464 0 +0.40(+5.67%)
Apr 01, 2010 7.058 7.064 7.064 7.064 8,834 +0.18(+2.65%)
Mar 31, 2010 7.217 7.217 6.881 6.881 2,378 -0.21(-2.99%)
Mar 30, 2010 7.240 7.240 6.999 7.093 3,158 -0.15(-2.03%)
Mar 29, 2010 7.069 7.240 6.916 7.240 6,030 +0.06(+0.82%)
Mar 26, 2010 7.181 7.181 7.181 7.181 169 +0.14(+2.01%)
Mar 24, 2010 7.040 7.040 7.040 7.040 0 -0.08(-1.16%)
Mar 23, 2010 7.328 7.328 7.123 7.123 805 +0.04(+0.59%)
Mar 17, 2010 7.081 7.081 7.081 7.081 0 -0.25(-3.37%)
Mar 15, 2010 7.328 7.328 7.328 7.328 0 +0.21(+2.89%)
Mar 12, 2010 7.075 7.122 7.064 7.122 637 -0.34(-4.57%)
Mar 11, 2010 7.199 7.652 7.064 7.464 5,139 +0.52(+7.54%)
Mar 10, 2010 7.004 7.010 6.941 6.941 2,962 -0.20(-2.74%)
Mar 09, 2010 7.141 7.141 7.136 7.136 433 +0.08(+1.12%)
Mar 08, 2010 7.057 7.057 7.057 7.057 281 +0.06(+0.83%)
Mar 05, 2010 6.885 6.998 6.882 6.998 4,972 +0.09(+1.35%)
Mar 03, 2010 6.625 6.905 6.905 6.905 1,886 -0.08(-1.17%)
Mar 02, 2010 6.882 7.485 6.613 6.987 16,702 -0.03(-0.42%)
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.