$14.45 -0.05 (%) Hawthorn Bancshares Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
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
7/18/201613.7513.7813.7513.781,439
7/15/201613.6713.7713.6013.754,322
7/14/201613.7613.8013.7613.801,880
7/13/201613.7713.8213.7513.761,101
7/12/201613.6813.9213.6813.912,116
7/11/201613.7613.8113.6913.812,095
7/8/201613.7513.7513.7013.703,436
7/7/201613.7613.9113.6013.733,061
7/6/201613.8114.2813.5613.5811,856
7/5/201613.7214.1813.6013.805,175
7/1/201614.0014.3113.9714.305,692
6/30/201613.9513.9513.6613.791,972
6/29/201613.8414.0713.8413.964,286
6/28/201613.5614.1713.5613.841,325
6/27/201613.6513.6513.5713.571,388
6/24/201613.7514.3013.6513.65916
6/23/201613.7613.8813.7013.701,961
6/22/201613.6414.0213.6413.865,600
6/21/201613.6413.7513.5613.626,499
6/20/201613.6213.6513.6213.631,809
6/17/201613.5913.6513.5913.652,177
6/16/201613.8013.8013.8013.8010
6/15/201613.8013.8013.8013.80125
6/14/201613.3614.0213.3613.804,976
6/13/201613.9314.0713.9314.07829
6/10/201614.2714.4114.1614.36977
6/9/201614.1714.2914.1514.295,281
6/8/201614.2514.3014.1014.107,055
6/7/201614.4014.4013.9414.2815,265
6/6/201614.3314.3314.3314.33657
6/3/201614.5014.5014.5014.505,205
6/2/201614.3414.3414.3414.34132
6/1/201614.5814.5814.5814.58303
5/31/201614.5814.5814.5814.58565
5/27/201614.5514.5514.5514.550
5/26/201614.5514.5514.5514.5553
5/25/201614.5514.5514.5514.5568
5/24/201614.5514.5514.5514.5542
5/23/201614.6014.6014.2514.551,624
5/20/201614.8514.8514.6114.612,244
5/19/201614.9214.9214.8714.872,442
5/18/201614.8515.0014.8514.985,394
5/17/201614.8714.9614.8714.87946
5/16/201614.5014.6614.5014.651,800
5/13/201614.5014.5014.5014.500
5/12/201614.5014.5714.5014.501,108
5/11/201614.6514.6514.6514.6541
5/10/201614.6514.6514.6514.652,138
5/9/201614.5014.6014.5014.511,254
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center