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

Hawthorn Bancshares (NQ: HWBK )

19.01 +0.23 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2009 6.308 6.308 5.940 5.977 6,162 -0.47(-7.22%)
May 28, 2009 6.442 6.442 6.439 6.442 3,567 +0.13(+2.13%)
May 27, 2009 5.926 6.308 5.926 6.308 1,944 +0.39(+6.53%)
May 26, 2009 5.859 5.921 5.859 5.921 2,318 +0.05(+0.86%)
May 22, 2009 5.747 5.870 5.747 5.870 713 +0.12(+2.15%)
May 21, 2009 6.167 6.274 5.713 5.747 7,770 -0.53(-8.44%)
May 20, 2009 6.280 6.280 6.277 6.277 356 +0.01(+0.09%)
May 19, 2009 6.271 6.271 6.271 6.271 178 +0.10(+1.68%)
May 15, 2009 6.173 6.167 6.167 6.167 3,210 -0.29(-4.51%)
May 13, 2009 6.201 6.459 6.459 6.459 5,529 -0.21(-3.19%)
May 12, 2009 6.672 6.672 6.672 6.672 178 -0.01(-0.17%)
May 11, 2009 6.683 6.683 6.683 6.683 356 +0.52(+8.36%)
May 08, 2009 6.167 6.167 6.167 6.167 356 -0.14(-2.22%)
May 07, 2009 6.364 6.364 6.308 6.308 4,637 -0.03(-0.44%)
May 06, 2009 6.728 6.728 6.336 6.336 1,594 -0.28(-4.24%)
May 05, 2009 6.616 6.616 6.616 6.616 178 -0.14(-2.07%)
May 01, 2009 6.722 6.756 6.756 6.756 535 +0.03(+0.50%)
Apr 30, 2009 6.723 6.723 6.723 6.723 492 +0.00(+0.00%)
Apr 29, 2009 6.891 6.891 6.723 6.723 356 +0.00(+0.00%)
Apr 28, 2009 6.728 6.728 6.723 6.723 1,783 -0.01(-0.08%)
Apr 27, 2009 6.784 6.857 6.728 6.728 3,463 -0.14(-2.04%)
Apr 22, 2009 6.868 6.868 6.868 6.868 0 +0.03(+0.41%)
Apr 21, 2009 6.470 6.840 6.470 6.840 713 +0.11(+1.71%)
Apr 20, 2009 6.725 6.725 6.725 6.725 178 +0.08(+1.22%)
Apr 17, 2009 6.644 6.644 6.448 6.644 891 -0.04(-0.59%)
Apr 16, 2009 6.711 6.711 6.683 6.683 356 -0.04(-0.67%)
Apr 14, 2009 6.728 6.728 6.728 6.728 356 +0.20(+3.00%)
Apr 13, 2009 6.476 6.532 6.263 6.532 3,567 -0.07(-1.02%)
Apr 09, 2009 7.446 7.446 6.594 6.599 11,236 -0.66(-9.11%)
Apr 07, 2009 7.261 7.261 7.261 7.261 356 +0.38(+5.46%)
Apr 06, 2009 7.233 7.289 6.885 6.885 568 -0.14(-2.00%)
Apr 03, 2009 7.569 7.569 6.980 7.025 2,318 +0.38(+5.65%)
Apr 02, 2009 6.375 7.008 6.375 6.650 12,499 +0.67(+11.26%)
Apr 01, 2009 6.863 7.362 5.977 5.977 13,945 -0.61(-9.28%)
Mar 31, 2009 6.588 6.588 6.588 6.588 178 +0.44(+7.21%)
Mar 30, 2009 6.694 6.694 6.139 6.145 3,388 +0.12(+1.95%)
Mar 26, 2009 6.027 6.027 5.758 6.027 2,967 +0.41(+7.39%)
Mar 25, 2009 6.100 6.100 5.612 5.612 645 -0.49(-8.01%)
Mar 23, 2009 6.101 6.101 6.101 6.101 0 +0.50(+8.93%)
Mar 20, 2009 6.167 6.167 5.601 5.601 20,154 -0.57(-9.18%)
Mar 19, 2009 6.156 6.167 6.156 6.167 624 +0.01(+0.18%)
Mar 18, 2009 6.162 7.317 6.156 6.156 1,769 +0.00(+0.00%)
Mar 17, 2009 6.476 7.849 6.156 6.156 12,044 -0.22(-3.51%)
Mar 16, 2009 6.285 6.380 6.280 6.380 1,293 +0.21(+3.45%)
Mar 13, 2009 6.167 6.167 6.167 6.167 535 +0.00(+0.00%)
Mar 12, 2009 6.167 6.167 6.167 6.167 535 +0.04(+0.73%)
Mar 11, 2009 5.893 6.123 5.893 6.123 363 +0.46(+8.12%)
Mar 10, 2009 5.601 5.663 5.601 5.663 2,586 +0.28(+5.21%)
Mar 09, 2009 5.607 5.663 5.382 5.382 6,524 -0.22(-4.00%)
Mar 06, 2009 5.747 5.747 5.607 5.607 7,248 +0.00(+0.00%)
Mar 05, 2009 5.607 5.631 5.607 5.607 4,102 -0.05(-0.89%)
Mar 04, 2009 5.657 5.657 5.657 5.657 356 +0.11(+1.92%)
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.