$16.20 +0.20 (%) Hawthorn Bancshares Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
12/7/201616.9516.9516.2016.20774
12/6/201615.5016.0015.5016.002,972
12/5/201616.4916.4916.3016.304,415
12/2/201616.1016.2816.0716.251,352
12/1/201616.0516.0516.0516.0583
11/30/201617.4017.4016.0516.055,923
11/29/201615.7515.8915.7315.855,043
11/28/201615.6515.7115.6515.711,959
11/25/201615.7515.7515.6515.702,281
11/23/201615.4015.4015.0015.205,752
11/22/201615.2515.8515.2515.2514,099
11/21/201615.2015.2515.1515.2010,944
11/18/201615.1515.1515.1515.15100
11/17/201615.0015.0015.0015.000
11/16/201614.9815.0014.9815.003,799
11/15/201614.9014.9514.9014.90671
11/14/201614.9814.9814.5014.903,560
11/11/201614.8514.8514.8514.850
11/10/201614.5014.9814.5014.853,229
11/9/201614.1514.5014.1514.451,278
11/8/201614.4914.4914.4914.49152
11/7/201614.0514.4914.0014.491,656
11/4/201613.8514.6513.8514.305,748
11/3/201614.2014.2014.2014.201,402
11/2/201614.3014.3014.3014.3033
11/1/201614.1014.3514.1014.30911
10/31/201614.5014.5013.8514.456,416
10/28/201614.5514.5514.5514.550
10/27/201614.6014.6014.5514.551,420
10/26/201614.5514.5514.5514.55352
10/25/201614.5514.5514.5514.5526
10/24/201614.5514.5514.5514.551
10/21/201614.5514.5514.5514.550
10/20/201614.6014.6014.5514.55236
10/19/201614.5014.5014.5014.503
10/18/201614.5514.5714.5014.501,193
10/17/201614.9014.9014.9014.90313
10/14/201614.5214.5214.5014.512,206
10/13/201615.0015.0014.3014.549,893
10/12/201614.5014.5014.5014.501,300
10/11/201614.3414.5014.3414.501,427
10/10/201614.7014.7014.7014.700
10/7/201614.4414.7714.4414.703,436
10/6/201614.3714.3714.3714.379
10/5/201614.3714.3714.3714.37200
10/4/201614.3414.3414.3414.34987
10/3/201614.6414.8814.4114.6040,701
9/30/201614.8715.5014.8715.253,034
9/29/201614.8015.7014.5714.808,465
9/28/201614.7514.8214.4514.45695
9/27/201614.4014.6414.4014.502,629
9/26/201614.4014.4014.4014.40177
9/23/201614.4214.4614.0114.405,416
9/22/201614.8314.8314.4214.443,064
9/21/201614.6514.8314.6514.70980
9/20/201614.5514.9814.5514.56921
9/19/201615.2415.2415.2415.242
9/16/201614.6915.2414.2515.246,367
9/15/201614.3014.3014.3014.300
9/14/201614.3014.3014.3014.30318
9/13/201614.4014.4814.4014.42919
9/12/201614.4014.4014.4014.40420
9/9/201614.4814.4814.4814.480
9/8/201614.2714.5014.2514.481,224
9/7/201614.4214.7214.4014.405,041
9/6/201614.0014.4014.0014.4011,066
9/2/201614.2514.2514.2514.251,452
9/1/201614.1514.1914.1514.191,541
8/31/201614.1014.1014.0914.091,032
8/30/201614.0814.1014.0314.031,646
8/29/201614.0514.1014.0514.101,345
8/26/201614.0814.0914.0514.052,104
8/25/201613.9413.9413.9413.94158
8/24/201614.0914.0913.9513.95682
8/23/201613.9013.9013.9013.901
8/22/201613.9113.9113.9013.901,153
8/19/201613.9314.2413.9314.203,331
8/18/201613.9914.0113.9914.011,697
8/17/201613.9713.9713.9713.975
8/16/201613.9614.1813.9613.974,563
8/15/201614.1814.1814.1814.180
8/12/201614.1614.1814.1614.186,383
8/11/201614.1614.1614.1614.162,500
8/10/201614.3514.3714.1414.145,875
8/9/201614.3414.3514.1314.131,801
8/8/201614.0114.0713.9614.053,810
8/5/201614.2014.3514.2014.214,290
8/4/201614.0214.2114.0214.201,524
8/3/201614.2114.2114.0014.08957
8/2/201614.2114.2114.1814.211,765
8/1/201614.0814.0814.0814.08113
7/29/201614.1414.2113.9314.081,245
7/28/201613.9014.0013.9013.902,799
7/27/201613.9714.0813.8214.087,903
7/26/201613.9213.9213.9213.9212
7/25/201613.9013.9613.9013.923,327
7/22/201613.9513.9513.9413.941,460
7/21/201613.6713.9313.6713.866,168
7/20/201613.6113.6613.6113.661,474
7/19/201613.6813.7513.6513.751,911
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center