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

Hawthorn Bancshares (NQ: HWBK )

19.50 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 4.923 4.923 4.838 4.850 1,322 -0.04(-0.87%)
Aug 30, 2011 4.935 4.935 4.893 4.893 992 +0.05(+1.13%)
Aug 29, 2011 5.026 5.026 4.838 4.838 3,831 -0.10(-2.08%)
Aug 26, 2011 4.956 4.956 4.838 4.941 2,030 +0.38(+8.36%)
Aug 24, 2011 4.560 4.560 4.560 4.560 0 -0.02(-0.53%)
Aug 23, 2011 4.536 4.693 4.306 4.584 3,803 +0.09(+2.02%)
Aug 22, 2011 4.524 4.524 4.493 4.493 600 +0.26(+6.14%)
Aug 19, 2011 4.234 4.234 4.234 4.234 496 -0.01(-0.28%)
Aug 18, 2011 4.233 4.246 4.233 4.246 1,053 -0.02(-0.57%)
Aug 17, 2011 4.270 4.270 4.270 4.270 496 +0.03(+0.71%)
Aug 15, 2011 4.239 4.239 4.239 4.239 330 +0.01(+0.29%)
Aug 12, 2011 4.239 4.239 4.227 4.227 1,322 +0.01(+0.29%)
Aug 11, 2011 3.780 4.215 3.780 4.215 1,984 +0.56(+15.40%)
Aug 10, 2011 3.931 4.143 3.508 3.653 10,699 -0.33(-8.35%)
Aug 09, 2011 3.992 4.016 3.985 3.985 5,916 -0.12(-2.84%)
Aug 08, 2011 4.234 4.234 4.000 4.102 2,149 -0.14(-3.38%)
Aug 04, 2011 4.246 4.246 4.246 4.246 0 -0.03(-0.78%)
Aug 01, 2011 4.239 4.279 4.279 4.279 2,645 +0.26(+6.39%)
Jul 29, 2011 4.469 4.469 3.659 4.022 19,172 -0.47(-10.38%)
Jul 28, 2011 4.850 4.850 4.487 4.487 12,442 -0.11(-2.50%)
Jul 27, 2011 4.772 5.014 4.602 4.602 109,015 -0.12(-2.56%)
Jul 26, 2011 4.838 4.838 4.723 4.723 711 -0.10(-2.01%)
Jul 25, 2011 4.778 4.869 4.778 4.820 1,653 +0.05(+1.14%)
Jul 22, 2011 4.766 4.850 4.766 4.766 661 -0.02(-0.38%)
Jul 21, 2011 4.893 4.893 4.754 4.784 1,299 -0.01(-0.25%)
Jul 20, 2011 5.020 5.020 4.766 4.796 41,266 -0.01(-0.13%)
Jul 19, 2011 4.778 4.802 4.754 4.802 826 -0.02(-0.50%)
Jul 18, 2011 4.875 5.007 4.826 4.826 2,576 -0.15(-3.04%)
Jul 15, 2011 4.971 4.977 4.820 4.977 1,458 +0.04(+0.86%)
Jul 13, 2011 4.899 4.935 4.935 4.935 1,157 +0.13(+2.77%)
Jul 12, 2011 4.826 4.923 4.802 4.802 6,127 -0.09(-1.85%)
Jul 11, 2011 5.008 5.050 4.790 4.893 10,268 -0.12(-2.41%)
Jul 08, 2011 5.038 5.038 5.002 5.014 1,486 -0.07(-1.31%)
Jul 07, 2011 4.911 5.080 4.844 5.080 4,204 +0.16(+3.32%)
Jul 06, 2011 5.044 5.044 4.911 4.917 826 -0.10(-2.05%)
Jul 05, 2011 5.080 5.141 4.965 5.020 7,164 -0.07(-1.31%)
Jul 01, 2011 4.675 5.086 4.627 5.086 53,727 +0.45(+9.72%)
Jun 30, 2011 4.627 4.651 4.602 4.636 42,490 +0.01(+0.20%)
Jun 29, 2011 4.627 4.627 4.627 4.627 330 +0.00(+0.00%)
Jun 28, 2011 4.651 4.657 4.627 4.627 2,810 +0.06(+1.32%)
Jun 27, 2011 4.578 4.578 4.566 4.566 1,157 -0.09(-1.95%)
Jun 24, 2011 4.602 4.657 4.602 4.657 548 +0.04(+0.92%)
Jun 23, 2011 4.608 4.627 4.608 4.614 496 +0.00(+0.00%)
Jun 21, 2011 4.518 4.614 4.614 4.614 11,078 +0.15(+3.39%)
Jun 20, 2011 4.475 4.536 4.445 4.463 11,111 -0.16(-3.53%)
Jun 17, 2011 4.554 4.639 4.445 4.627 17,538 +0.07(+1.61%)
Jun 16, 2011 4.620 4.620 4.548 4.553 3,444 -0.07(-1.58%)
Jun 15, 2011 4.723 4.802 4.590 4.627 7,695 +0.03(+0.66%)
Jun 14, 2011 4.657 4.657 4.409 4.596 2,632 +0.17(+3.82%)
Jun 13, 2011 4.856 4.865 4.427 4.427 21,555 -0.48(-9.85%)
Jun 10, 2011 4.929 4.971 4.905 4.911 2,162 -0.04(-0.85%)
Jun 09, 2011 4.821 4.989 4.821 4.953 2,329 +0.05(+1.10%)
Jun 06, 2011 5.037 4.899 4.899 4.899 6,155 +0.08(+1.75%)
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.