$15.20 +0.20 (%) Hawthorn Bancshares Inc - NASDAQ

Feb. 12, 2016 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
2/12/201615.0615.2015.0615.20774
2/11/201614.9015.6114.8515.0025,633
2/10/201614.6614.6614.6614.66351
2/9/201614.7914.7914.7914.790
2/8/201614.7214.7914.6714.79842
2/5/201615.2515.2515.2515.25837
2/4/201615.2515.2515.2515.25316
2/3/201615.2815.2815.2515.251,759
2/2/201615.5015.5015.2515.27843
2/1/201615.2715.3115.2515.311,598
1/29/201615.3015.8015.2815.282,028
1/28/201614.7515.5014.7515.4013,946
1/27/201614.6914.6914.6614.66667
1/26/201614.7114.7114.7114.71451
1/25/201614.7614.7614.7114.711,010
1/22/201614.9914.9914.9514.952,113
1/21/201614.7614.7614.7614.76601
1/20/201614.8514.8514.8514.852,175
1/19/201614.8014.8014.8014.80108
1/15/201614.8515.5014.8515.011,672
1/14/201615.6215.6314.8614.992,187
1/13/201615.1015.1015.0015.0016,546
1/12/201615.0015.0315.0015.001,055
1/11/201615.1015.1715.1015.171,210
1/8/201615.3815.3815.3815.38308
1/7/201615.5115.6015.3515.365,559
1/6/201615.4015.7015.4015.681,643
1/5/201615.2815.5415.2815.54286
1/4/201615.2815.7415.2815.692,883
12/31/201515.5015.7515.4515.751,426
12/30/201515.3015.3015.2815.303,347
12/29/201515.7115.7115.0115.271,541
12/28/201515.2515.3015.0315.042,309
12/24/201515.7415.7415.3015.30533
12/23/201515.3015.3015.0015.262,207
12/22/201515.4615.4615.3915.395,690
12/21/201515.5015.6915.3715.691,520
12/18/201515.2015.6415.1615.601,717
12/17/201515.3515.7715.3015.774,867
12/16/201515.3115.5115.2415.504,108
12/15/201515.1615.9115.0815.502,939
12/14/201515.5015.5015.0015.003,999
12/11/201515.5215.5915.0415.044,710
12/10/201515.5115.8715.2015.507,270
12/9/201515.5015.5015.5015.501,078
12/8/201515.0115.0115.0115.011,697
12/7/201515.0015.8915.0015.501,595
12/4/201515.4515.7015.0915.555,171
12/3/201515.4315.4315.4315.436
12/2/201515.4315.4315.4315.430
12/1/201515.4315.4315.4315.430
11/30/201515.2415.4315.2415.431,014
11/27/201514.9114.9114.9114.91349
11/25/201514.8114.8114.8114.81213
11/24/201515.3515.3515.3515.350
11/23/201515.1215.3515.1215.351,100
11/20/201514.8514.8514.8514.85284
11/19/201514.5014.9514.5014.95872
11/18/201514.7315.9514.3514.756,873
11/17/201514.5014.7314.4914.732,316
11/16/201514.2014.2014.2014.20339
11/13/201514.0014.0014.0014.000
11/12/201514.0014.0014.0014.001,019
11/11/201513.8013.8013.8013.800
11/10/201513.8013.8013.8013.800
11/9/201513.8013.8013.8013.8010
11/6/201514.0814.1513.8013.803,613
11/5/201513.7113.7113.7113.71151
11/4/201513.7113.7113.7113.711
11/3/201513.7113.7113.7113.710
11/2/201513.7113.7113.7113.7188
10/30/201514.1114.1413.6513.714,752
10/29/201513.5013.5013.5013.5013
10/28/201513.7513.8013.4813.502,512
10/27/201513.2213.4613.0813.384,595
10/26/201513.2413.4713.0713.212,572
10/23/201513.6713.8113.4513.7013,394
10/22/201513.7413.7413.7413.740
10/21/201513.7413.7413.7413.744
10/20/201513.7413.7413.7413.748
10/19/201513.7413.7413.7413.7414
10/16/201514.0014.0813.6813.746,728
10/15/201513.9114.0513.6714.043,376
10/14/201513.7213.7213.7213.720
10/13/201513.7213.7213.7213.720
10/12/201513.8513.8513.7213.722,420
10/9/201513.9213.9213.9213.920
10/8/201513.9213.9213.9213.92109
10/7/201513.7013.7013.7013.70335
10/6/201513.9413.9413.9413.94133
10/5/201514.0114.0114.0114.01476
10/2/201514.0814.0813.6613.66568
10/1/201513.6014.0013.6014.005,155
9/30/201513.7513.9713.7513.973,357
9/29/201513.7513.8013.6113.611,001
9/28/201514.0014.0013.7613.832,469
9/25/201513.7813.7813.7813.780
9/24/201513.7813.7813.7813.78311
9/23/201513.7613.7613.7613.76356
9/22/201514.0714.0714.0714.07552
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center