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

Hawthorn Bancshares (NQ: HWBK )

19.65 +0.01 (+0.05%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 14, 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 5.818 6.105 5.818 6.105 2,044 +0.51(+9.20%)
May 25, 2012 5.658 5.591 5.591 5.591 3,592 +0.03(+0.55%)
May 23, 2012 5.750 5.560 5.560 5.560 1,306 -0.26(-4.42%)
May 22, 2012 6.283 6.283 5.818 5.818 2,529 -0.43(-6.86%)
May 21, 2012 5.609 6.246 5.609 6.246 1,143 +0.70(+12.58%)
May 17, 2012 5.940 5.548 5.548 5.548 16,493 -0.08(-1.41%)
May 14, 2012 5.205 5.628 5.628 5.628 1,143 -0.09(-1.50%)
May 11, 2012 5.842 5.879 5.640 5.713 8,079 +0.11(+1.97%)
May 10, 2012 5.401 6.216 5.217 5.603 39,026 -0.01(-0.22%)
May 09, 2012 5.181 5.615 5.181 5.615 2,264 +0.72(+14.62%)
May 08, 2012 4.850 4.899 4.850 4.899 1,306 +0.03(+0.63%)
May 07, 2012 4.838 4.868 4.838 4.868 618 +0.06(+1.27%)
May 03, 2012 4.862 4.807 4.807 4.807 816 +0.00(+0.00%)
May 02, 2012 4.703 4.807 4.550 4.807 6,102 +0.10(+2.08%)
May 01, 2012 4.709 4.709 4.697 4.709 1,469 +0.18(+3.92%)
Apr 26, 2012 4.440 4.532 4.532 4.532 6,205 -0.12(-2.63%)
Apr 23, 2012 4.660 4.654 4.654 4.654 489 +0.12(+2.56%)
Apr 20, 2012 4.519 4.538 4.489 4.538 1,306 -0.17(-3.64%)
Apr 19, 2012 4.703 4.709 4.703 4.709 653 -0.01(-0.13%)
Apr 18, 2012 4.648 4.715 4.648 4.715 326 +0.06(+1.32%)
Apr 17, 2012 4.458 4.685 4.409 4.654 13,563 +0.21(+4.68%)
Apr 16, 2012 4.519 4.519 4.440 4.446 653 -0.01(-0.14%)
Apr 13, 2012 4.501 4.501 4.452 4.452 489 -0.04(-0.82%)
Apr 12, 2012 4.476 4.538 4.476 4.489 489 +0.01(+0.14%)
Apr 11, 2012 4.789 4.789 4.409 4.483 4,464 -0.39(-8.04%)
Apr 10, 2012 4.856 4.875 4.856 4.875 653 +0.28(+5.99%)
Apr 04, 2012 4.807 4.599 4.599 4.599 7,185 -0.29(-5.89%)
Apr 03, 2012 4.887 4.887 4.881 4.887 743 +0.07(+1.40%)
Apr 02, 2012 4.709 4.868 4.642 4.819 10,256 +0.22(+4.77%)
Mar 30, 2012 4.599 4.600 4.599 4.600 6,466 +0.13(+2.90%)
Mar 29, 2012 4.532 4.532 4.470 4.470 326 +0.04(+0.83%)
Mar 28, 2012 4.532 4.752 4.434 4.434 1,461 -0.10(-2.16%)
Mar 27, 2012 4.416 4.556 4.415 4.532 2,575 -0.20(-4.15%)
Mar 26, 2012 4.807 4.832 4.642 4.728 1,923 -0.08(-1.66%)
Mar 22, 2012 4.593 4.807 4.807 4.807 3,429 +0.33(+7.39%)
Mar 19, 2012 4.470 4.476 4.476 4.476 1,306 -0.05(-1.08%)
Mar 16, 2012 4.525 4.525 4.525 4.525 326 -0.09(-1.99%)
Mar 15, 2012 4.556 4.715 4.556 4.617 3,483 +0.06(+1.34%)
Mar 14, 2012 4.611 4.899 4.452 4.556 5,225 -0.20(-4.25%)
Mar 13, 2012 4.507 4.758 4.507 4.758 10,155 +0.21(+4.72%)
Mar 12, 2012 4.471 4.544 4.471 4.544 933 +0.05(+1.08%)
Mar 09, 2012 4.507 4.562 4.495 4.495 2,459 -0.03(-0.67%)
Mar 08, 2012 4.538 4.623 4.495 4.526 15,854 -0.03(-0.67%)
Mar 07, 2012 4.556 4.775 4.532 4.556 4,302 +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.