$14.84 +0.52 (%) Hawthorn Bancshares Inc - NASDAQ

Jul. 1, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
6/30/201514.2214.3214.2214.32934
6/29/201514.1614.1614.1514.15600
6/26/201514.2014.8914.1514.252,918
6/25/201514.3014.3114.2014.202,695
6/24/201514.4614.7414.0614.332,380
6/23/201514.7514.9214.7514.753,091
6/22/201514.2615.4914.2614.894,491
6/19/201514.2615.9913.9713.9723,382
6/18/201515.3715.3714.7515.0315,767
6/17/201514.2515.4514.2515.3013,438
6/16/201515.2616.6015.0515.5220,117
6/15/201513.5517.5813.5515.859,764
6/12/201513.7713.7713.7713.770
6/11/201513.3514.0913.3513.775,751
6/10/201513.9013.9613.7813.96751
6/9/201514.0014.0014.0014.002,211
6/8/201513.5613.5613.5613.560
6/5/201513.5613.5613.5613.56670
6/4/201513.6413.6413.6413.64358
6/3/201513.5613.5613.5613.56376
6/1/201513.5713.7413.5513.741,604
5/29/201513.7313.7413.7313.74411
5/28/201513.7613.7613.6613.66450
5/27/201513.8913.9013.7513.75800
5/26/201513.8413.8413.8213.831,130
5/22/201513.9013.9213.8913.92700
5/21/201513.9213.9213.8513.855,959
5/20/201513.9313.9313.8913.912,821
5/19/201513.9514.0013.8514.005,920
5/18/201513.9814.8513.7714.1121,008
5/15/201513.6413.9013.6213.721,400
5/14/201513.9713.9713.5913.60584
5/13/201513.5713.8213.5513.821,000
5/12/201513.7513.7513.7513.75211
5/11/201513.6213.6213.6213.62100
5/8/201513.5113.8213.5113.82667
5/7/201513.6513.6513.5513.602,608
5/6/201513.6813.6813.6613.661,466
5/5/201513.6513.7513.6513.702,603
5/4/201513.8414.0013.8414.003,756
5/1/201513.8813.8813.8613.882,374
4/30/201514.0014.0013.9814.001,690
4/29/201514.0014.0014.0014.00140
4/28/201513.9013.9013.9013.900
4/27/201513.9013.9113.8513.904,562
4/24/201513.6113.6113.6113.610
4/23/201513.5613.6113.5613.611,139
4/22/201513.8913.8913.7013.745,087
4/21/201513.4613.4613.4513.45243
4/20/201513.5513.7913.5413.79592
4/17/201513.7013.7013.5413.541,555
4/16/201513.5213.5213.5213.520
4/15/201513.5213.5213.5213.520
4/14/201513.5213.5213.5213.520
4/13/201513.4313.7213.4313.52500
4/10/201513.5413.5413.5413.540
4/9/201513.5413.5413.5413.540
4/8/201513.5413.5413.5413.5440
4/7/201513.7013.8013.5013.541,454
4/6/201513.8013.8013.5213.564,407
4/2/201513.8414.1513.4713.857,624
4/1/201513.6014.0013.5014.007,912
3/31/201513.3913.3913.3913.391,908
3/30/201513.4113.8013.3913.392,235
3/27/201513.4713.5013.3913.393,564
3/26/201513.4913.4913.4913.49378
3/25/201513.6113.7013.2013.5023,004
3/24/201513.8013.9013.4013.4841,282
3/23/201513.7813.9013.0013.892,336
3/20/201512.9514.4912.5113.8069,131
3/19/201512.7613.1712.5012.8715,878
3/18/201513.0213.5312.6813.538,114
3/17/201513.1113.2513.0013.2214,922
3/16/201513.5213.8312.8113.099,225
3/13/201513.6713.6713.6713.67560
3/12/201513.9013.9013.8313.902,160
3/11/201513.5814.6513.5813.651,600
3/10/201513.7813.8013.6513.74800
3/9/201513.8914.4213.5013.653,912
3/6/201513.8313.8313.8313.83400
3/5/201514.0514.1313.5013.9220,479
3/4/201513.9214.1613.7313.8929,843
3/3/201513.9514.2813.9514.242,222
3/2/201514.2514.2513.8013.905,000
2/27/201513.8013.8013.8013.80340
2/26/201513.8013.8013.8013.80553
2/25/201513.9013.9013.9013.9010
2/24/201513.9013.9013.9013.901
2/23/201513.8013.9013.8013.90786
2/20/201514.4115.0013.7515.002,911
2/19/201514.1614.4514.1614.455,720
2/18/201513.8114.1913.8114.191,413
2/17/201514.2414.2414.2414.240
2/13/201514.2414.2414.2414.24100
2/12/201514.4414.4414.4414.440
2/11/201514.4414.4414.4414.4430
2/10/201514.4414.4414.4414.440
2/9/201514.4414.4414.4414.440
2/6/201514.4414.4414.4414.44358
2/5/201513.8513.8513.8513.850
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!