$13.76 -0.16 (%) Hawthorn Bancshares Inc - NASDAQ

Sep. 30, 2014 | 11:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
9/29/201413.9213.9213.9213.920
9/26/201413.9613.9613.8713.92360
9/25/201413.6813.9913.6613.991,054
9/24/201413.4513.9913.4513.971,502
9/23/201414.0014.0014.0014.000
9/22/201413.8314.0013.8214.001,118
9/19/201413.5014.0413.2514.048,101
9/18/201413.5013.5013.5013.50756
9/17/201413.5013.6113.5013.61697
9/16/201413.3113.5013.3113.502,153
9/15/201413.3313.6313.3013.612,031
9/12/201413.3013.6313.0513.504,907
9/11/201413.2013.4613.2013.231,475
9/10/201413.2013.2113.2013.202,441
9/9/201413.4013.4013.2013.202,391
9/8/201413.2013.2313.2013.211,266
9/5/201413.4513.5013.4513.50223
9/4/201413.2013.2013.2013.203,320
9/3/201413.2013.2313.2013.23548
9/2/201413.4713.4712.6512.653,821
8/29/201413.1013.4913.1013.471,306
8/28/201413.1113.1113.1013.10301
8/27/201413.2013.2013.1013.112,999
8/26/201413.2413.4513.2413.451,472
8/25/201413.0113.0113.0013.003,170
8/22/201413.0013.0113.0013.011,332
8/21/201412.9513.0012.9513.002,035
8/20/201412.7613.1412.7612.9912,209
8/19/201412.9013.0112.7512.754,262
8/18/201412.8512.9512.8412.952,144
8/15/201412.8812.8812.7112.771,452
8/14/201412.8512.8812.5012.7611,515
8/13/201412.8712.8712.4012.503,868
8/12/201412.2012.2012.2012.20100
8/11/201412.3512.3512.3512.35101
8/8/201412.4012.4012.4012.40100
8/7/201412.3412.4512.2812.452,048
8/6/201412.3312.3312.3312.332
8/5/201412.2612.4512.2612.331,170
8/4/201412.3412.3612.3312.33546
8/1/201412.1612.1612.1612.16152
7/31/201412.3812.4212.0512.40603
7/30/201412.1412.6012.1112.601,631
7/29/201412.0812.4012.0812.214,422
7/28/201412.7512.7512.7512.75195
7/25/201412.7512.7512.7512.750
7/24/201412.5012.7512.5012.754,302
7/23/201412.7012.7012.7012.702,000
7/22/201412.5012.5012.5012.50752
7/21/201412.5112.7012.5012.6315,005
7/18/201412.4412.5012.3712.506,585
7/17/201412.0512.3012.0012.208,122
7/16/201412.4512.4512.4512.452
7/15/201412.6012.6012.4512.45748
7/14/201412.4212.5512.1612.421,823
7/11/201412.4412.4412.2512.412,600
7/10/201412.0012.2211.9912.221,579
7/9/201412.0612.1112.0612.10773
7/8/201412.0012.0011.9012.001,209
7/7/201412.7512.7512.0012.004,944
7/3/201412.3212.3712.3112.313,079
7/2/201412.7012.7112.7012.71715
7/1/201412.8412.8412.7912.842,996
6/30/201412.4112.8212.4112.521,490
6/27/201412.8712.8712.8712.87384
6/26/201412.4612.9212.4612.92651
6/25/201412.4512.7512.4512.752,200
6/24/201412.7012.7012.7012.70177
6/23/201412.8912.8912.8912.89961
6/20/201412.9512.9512.7512.897,578
6/19/201413.0013.0013.0013.000
6/18/201413.0013.0013.0013.001,300
6/17/201413.0013.0012.8212.821,256
6/16/201413.1513.2013.0113.01734
6/13/201413.1013.1013.1013.10313
6/12/201413.3713.3713.3713.3766
6/11/201413.1013.6413.1013.37800
6/10/201413.6713.6713.6713.6795
6/9/201413.7413.7413.6713.671,110
6/6/201413.5013.5013.4613.46400
6/5/201413.3713.3713.3713.370
6/4/201413.6413.6413.3713.371,760
6/3/201413.6413.6413.4313.452,923
6/2/201413.6513.7013.3513.391,908
5/30/201413.5813.6113.5813.61600
5/29/201413.7313.7313.7313.730
5/28/201413.7413.7513.4313.734,875
5/27/201413.7213.7513.5913.59879
5/23/201413.7513.7513.7513.750
5/22/201413.7513.7513.7513.75105
5/21/201413.4013.4213.4013.40971
5/20/201413.4013.7513.4013.58601
5/19/201413.2613.3613.2613.361,871
5/16/201413.4113.4113.2613.265,043
5/15/201413.2713.4013.2713.40737
5/14/201413.3013.3113.2813.28572
5/13/201413.4513.4513.2813.291,949
5/12/201413.4013.8813.2613.5022,062
5/9/201413.3313.3313.3313.33200
5/8/201413.2913.2913.2913.290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center