Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.50 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 24, 2011 4.875 5.019 4.875 4.941 2,828 -0.02(-0.36%)
May 23, 2011 5.037 5.037 4.947 4.959 3,992 -0.05(-1.08%)
May 20, 2011 5.001 5.013 5.001 5.013 1,192 +0.08(+1.58%)
May 19, 2011 4.935 4.935 4.935 4.935 166 -0.02(-0.48%)
May 18, 2011 4.995 4.995 4.959 4.959 998 +0.03(+0.57%)
May 17, 2011 4.869 4.931 4.869 4.931 813 +0.01(+0.29%)
May 16, 2011 5.043 5.043 4.839 4.917 1,974 +0.02(+0.37%)
May 12, 2011 4.899 4.899 4.899 4.899 0 -0.02(-0.31%)
May 11, 2011 4.893 4.959 4.893 4.914 657 -0.02(-0.43%)
May 09, 2011 4.887 4.935 4.935 4.935 1,164 -0.01(-0.24%)
May 06, 2011 4.881 5.031 4.881 4.947 4,125 +0.07(+1.35%)
May 05, 2011 4.869 4.893 4.869 4.881 2,252 -0.01(-0.12%)
May 04, 2011 4.881 4.959 4.869 4.887 7,153 -0.07(-1.45%)
May 03, 2011 5.049 5.049 4.869 4.959 2,828 +0.03(+0.61%)
May 02, 2011 4.929 4.953 4.929 4.929 499 +0.01(+0.29%)
Apr 29, 2011 4.869 4.959 4.869 4.915 1,700 +0.05(+0.94%)
Apr 28, 2011 4.989 5.061 4.869 4.869 11,737 -0.09(-1.82%)
Apr 27, 2011 4.875 4.959 4.839 4.959 5,746 +0.03(+0.61%)
Apr 26, 2011 5.085 5.085 4.869 4.929 6,638 -0.03(-0.61%)
Apr 25, 2011 4.971 5.103 4.959 4.959 1,918 -0.27(-5.17%)
Apr 21, 2011 5.175 5.229 4.953 5.229 4,917 +0.03(+0.58%)
Apr 20, 2011 5.199 5.199 5.199 5.199 831 -0.00(-0.00%)
Apr 19, 2011 5.199 5.199 5.199 5.199 831 -0.01(-0.12%)
Apr 14, 2011 5.205 5.205 5.205 5.205 0 -0.08(-1.59%)
Apr 13, 2011 5.283 5.289 5.283 5.289 10,907 +0.05(+1.03%)
Apr 12, 2011 5.211 5.320 5.211 5.235 1,830 +0.05(+1.04%)
Apr 11, 2011 5.542 5.542 5.181 5.181 998 -0.38(-6.81%)
Apr 07, 2011 5.560 5.560 5.560 5.560 0 +0.34(+6.57%)
Apr 06, 2011 5.326 5.344 5.193 5.217 5,085 -0.19(-3.55%)
Apr 05, 2011 5.389 5.410 5.389 5.410 1,184 -0.02(-0.32%)
Apr 04, 2011 5.428 5.428 5.427 5.427 2,156 -0.00(-0.01%)
Apr 01, 2011 5.392 5.428 5.392 5.428 2,181 +0.00(+0.00%)
Mar 31, 2011 5.428 5.428 5.428 5.428 1,663 -0.01(-0.11%)
Mar 30, 2011 5.500 5.500 5.434 5.434 2,605 -0.13(-2.27%)
Mar 29, 2011 5.542 5.560 5.522 5.560 1,345 +0.05(+0.98%)
Mar 28, 2011 5.554 5.560 5.506 5.506 2,510 +0.07(+1.33%)
Mar 25, 2011 5.434 5.434 5.434 5.434 449 -0.13(-2.27%)
Mar 24, 2011 5.500 5.560 5.488 5.560 3,992 +0.04(+0.76%)
Mar 23, 2011 5.452 5.554 5.452 5.518 2,340 +0.22(+4.08%)
Mar 22, 2011 5.301 5.301 5.301 5.301 399 -0.17(-3.08%)
Mar 18, 2011 5.470 5.470 5.470 5.470 0 +0.18(+3.41%)
Mar 17, 2011 5.289 5.290 5.289 5.290 865 -0.26(-4.76%)
Mar 16, 2011 5.554 5.560 5.271 5.554 4,240 +0.11(+2.10%)
Mar 14, 2011 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Mar 11, 2011 5.289 5.440 5.289 5.440 1,996 +0.00(+0.00%)
Mar 09, 2011 5.440 5.440 5.440 5.440 334 +0.02(+0.44%)
Mar 08, 2011 5.494 5.529 5.416 5.416 4,349 -0.11(-1.95%)
Mar 07, 2011 5.523 5.523 5.511 5.523 1,358 +0.00(+0.00%)
Mar 04, 2011 5.494 5.523 5.494 5.523 1,405 +0.14(+2.67%)
Mar 02, 2011 5.380 5.380 5.380 5.380 0 -0.07(-1.32%)
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.