Hawthorn Bancshares (NQ: HWBK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.79	16.79	16.79	16.79	798	-0.00(-0.00%)
May 30, 2018	16.56	17.13	16.56	16.79	4,040	+0.27(+1.62%)
May 29, 2018	16.83	17.13	16.52	16.52	2,778	-0.53(-3.13%)
May 25, 2018		17.05	17.05	17.05	0	+0.42(+2.52%)
May 24, 2018	17.55	17.55	16.48	16.63	12,158	-0.69(-3.96%)
May 23, 2018	17.28	17.53	16.79	17.32	2,324	-0.04(-0.22%)
May 22, 2018	17.25	17.46	17.25	17.36	1,150	-0.11(-0.65%)
May 21, 2018	17.32	17.47	17.21	17.47	3,812	+0.61(+3.62%)
May 18, 2018	16.79	17.04	16.79	16.86	2,545	+0.08(+0.45%)
May 17, 2018	16.29	16.79	16.29	16.79	192,119	+0.00(+0.00%)
May 16, 2018	17.09	17.09	16.79	16.79	4,514	+0.08(+0.46%)
May 15, 2018	17.55	17.55	16.71	16.71	7,780	-0.08(-0.45%)
May 14, 2018	16.75	16.79	16.68	16.79	4,924	+0.00(+0.00%)
May 11, 2018	16.79	16.79	16.79	16.79	386	+0.27(+1.62%)
May 09, 2018		16.52	16.52	16.52	35	+0.19(+1.17%)
May 08, 2018	16.33	16.33	16.33	16.33	1,246	-0.09(-0.55%)
May 07, 2018	16.61	16.70	16.42	16.42	792	-0.18(-1.10%)
May 04, 2018	16.44	16.70	16.44	16.60	773	+0.02(+0.11%)
May 03, 2018	16.44	16.59	16.41	16.59	2,500	-0.04(-0.25%)
May 02, 2018	16.63	16.63	16.63	16.63	183	-0.16(-0.95%)
May 01, 2018	16.43	16.79	16.43	16.79	549	+0.02(+0.12%)
Apr 30, 2018	16.77	16.77	16.77	16.77	241	+0.32(+1.97%)
Apr 27, 2018	17.09	17.09	16.44	16.44	564	-0.55(-3.25%)
Apr 24, 2018		17.00	17.00	17.00	195	+0.23(+1.37%)
Apr 23, 2018	16.60	16.77	16.60	16.77	563	+0.21(+1.27%)
Apr 20, 2018	16.79	16.79	16.56	16.56	1,855	+0.11(+0.70%)
Apr 19, 2018	16.44	16.44	16.44	16.44	394	+0.04(+0.23%)
Apr 18, 2018	16.60	16.79	16.41	16.41	1,338	-0.44(-2.58%)
Apr 12, 2018		16.84	16.84	16.84	166	+0.15(+0.91%)
Apr 10, 2018		16.69	16.69	16.69	89	+0.28(+1.73%)
Apr 06, 2018		16.41	16.41	16.41	6	+0.00(+0.00%)
Apr 05, 2018	16.22	16.50	16.22	16.41	48,120	+0.61(+3.86%)
Apr 04, 2018	15.82	15.82	15.80	15.80	1,459	+0.31(+1.97%)
Apr 03, 2018	15.80	15.80	15.49	15.49	1,943	-0.23(-1.46%)
Apr 02, 2018	15.75	15.83	15.72	15.72	5,645	-0.03(-0.19%)
Mar 29, 2018		15.75	15.75	15.75	0	+0.22(+1.42%)
Mar 28, 2018	15.60	15.60	15.53	15.53	864	-0.04(-0.24%)
Mar 23, 2018		15.57	15.57	15.57	0	+0.08(+0.49%)
Mar 22, 2018	15.45	15.53	15.45	15.49	2,579	-0.04(-0.25%)
Mar 20, 2018		15.53	15.53	15.53	224	-0.38(-2.40%)
Mar 16, 2018		15.91	15.91	15.91	81	+0.57(+3.73%)
Mar 15, 2018	15.41	15.60	15.34	15.34	14,975	-0.31(-1.95%)
Mar 14, 2018	15.64	15.64	15.60	15.64	20,137	+0.05(+0.34%)
Mar 13, 2018	15.59	15.59	15.59	15.59	262	+0.04(+0.24%)
Mar 12, 2018	15.82	15.82	15.55	15.55	16,771	-0.23(-1.44%)
Mar 09, 2018	15.60	15.78	15.60	15.78	1,649	+0.23(+1.47%)
Mar 08, 2018	15.59	15.59	15.55	15.55	27,046	+0.00(+0.00%)
Mar 07, 2018	15.55	15.97	15.55	15.55	1,321	-0.04(-0.24%)
Mar 06, 2018	15.97	15.97	15.59	15.59	1,684	-0.23(-1.44%)
Mar 05, 2018	15.86	15.86	15.49	15.82	3,116	-0.12(-0.73%)

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.