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 31, 2012 5.875 6.166 5.875 6.166 2,024 +0.52(+9.20%)
May 25, 2012 5.715 5.646 5.646 5.646 3,557 +0.03(+0.55%)
May 23, 2012 5.807 5.616 5.616 5.616 1,293 -0.26(-4.42%)
May 22, 2012 6.345 6.345 5.875 5.875 2,504 -0.43(-6.86%)
May 21, 2012 5.665 6.308 5.665 6.308 1,131 +0.71(+12.58%)
May 17, 2012 5.999 5.603 5.603 5.603 16,331 -0.08(-1.41%)
May 14, 2012 5.257 5.684 5.684 5.684 1,131 -0.09(-1.50%)
May 11, 2012 5.900 5.937 5.696 5.770 8,000 +0.11(+1.97%)
May 10, 2012 5.455 6.277 5.269 5.659 38,643 -0.01(-0.22%)
May 09, 2012 5.232 5.671 5.232 5.671 2,242 +0.72(+14.62%)
May 08, 2012 4.898 4.948 4.898 4.948 1,293 +0.03(+0.63%)
May 07, 2012 4.886 4.917 4.886 4.917 612 +0.06(+1.27%)
May 03, 2012 4.911 4.855 4.855 4.855 808 +0.00(+0.00%)
May 02, 2012 4.750 4.855 4.595 4.855 6,042 +0.10(+2.08%)
May 01, 2012 4.756 4.756 4.744 4.756 1,455 +0.18(+3.92%)
Apr 26, 2012 4.484 4.577 4.577 4.577 6,144 -0.12(-2.63%)
Apr 23, 2012 4.706 4.700 4.700 4.700 485 +0.12(+2.56%)
Apr 20, 2012 4.564 4.583 4.533 4.583 1,293 -0.17(-3.64%)
Apr 19, 2012 4.750 4.756 4.750 4.756 646 -0.01(-0.13%)
Apr 18, 2012 4.694 4.762 4.694 4.762 323 +0.06(+1.32%)
Apr 17, 2012 4.502 4.731 4.453 4.700 13,430 +0.21(+4.68%)
Apr 16, 2012 4.564 4.564 4.484 4.490 646 -0.01(-0.14%)
Apr 13, 2012 4.546 4.546 4.496 4.496 485 -0.04(-0.82%)
Apr 12, 2012 4.521 4.583 4.521 4.533 485 +0.01(+0.14%)
Apr 11, 2012 4.836 4.836 4.453 4.527 4,420 -0.40(-8.04%)
Apr 10, 2012 4.904 4.923 4.904 4.923 646 +0.28(+5.99%)
Apr 04, 2012 4.855 4.645 4.645 4.645 7,114 -0.29(-5.89%)
Apr 03, 2012 4.935 4.935 4.929 4.935 735 +0.07(+1.40%)
Apr 02, 2012 4.756 4.917 4.688 4.867 10,155 +0.22(+4.77%)
Mar 30, 2012 4.645 4.646 4.645 4.646 6,403 +0.13(+2.90%)
Mar 29, 2012 4.577 4.577 4.515 4.515 323 +0.04(+0.83%)
Mar 28, 2012 4.577 4.799 4.478 4.478 1,447 -0.10(-2.16%)
Mar 27, 2012 4.460 4.601 4.459 4.577 2,549 -0.20(-4.14%)
Mar 26, 2012 4.855 4.880 4.688 4.774 1,904 -0.08(-1.66%)
Mar 22, 2012 4.638 4.855 4.855 4.855 3,395 +0.33(+7.39%)
Mar 19, 2012 4.515 4.521 4.521 4.521 1,293 -0.05(-1.08%)
Mar 16, 2012 4.570 4.570 4.570 4.570 323 -0.09(-1.99%)
Mar 15, 2012 4.601 4.762 4.601 4.663 3,448 +0.06(+1.34%)
Mar 14, 2012 4.657 4.948 4.496 4.601 5,174 -0.20(-4.25%)
Mar 13, 2012 4.552 4.805 4.552 4.805 10,055 +0.22(+4.72%)
Mar 12, 2012 4.515 4.589 4.515 4.589 924 +0.05(+1.08%)
Mar 09, 2012 4.552 4.607 4.540 4.540 2,435 -0.03(-0.67%)
Mar 08, 2012 4.583 4.669 4.540 4.571 15,698 -0.03(-0.67%)
Mar 07, 2012 4.601 4.822 4.577 4.601 4,260 +0.00(+0.00%)
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.