Hawthorn Bancshares Inc $12.75

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : HWBK  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
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
5/7/201413.3613.5513.2913.291,630
5/6/201413.6513.6513.6513.650
5/5/201413.6513.6513.6513.65359
5/2/201413.3813.3813.3813.38100
5/1/201413.2513.2513.2413.241,072
4/30/201413.1513.7013.1513.70346
4/29/201413.1713.7013.1713.701,845
4/28/201413.1413.4613.1313.22846
4/25/201413.7413.7413.7413.7480
4/24/201413.1313.7513.1313.741,740
4/23/201413.1113.1113.1113.11496
4/22/201413.7413.7413.7413.740
4/21/201413.7013.7413.5313.741,348
4/17/201413.3713.7513.1013.755,709
4/16/201413.5413.5413.5413.54282
4/15/201413.4613.4613.4613.46181
4/14/201413.4113.4113.4113.41103
4/11/201413.8013.8913.5313.566,135
4/10/201413.4614.0013.4613.941,056
4/9/201413.4613.4613.4613.460
4/8/201413.4613.4613.4613.461
4/7/201413.9714.0013.4613.46429
4/4/201413.6513.6513.6513.650
4/3/201413.5813.7013.4213.653,523
4/2/201413.5013.7013.4613.702,388
4/1/201413.7513.7513.2013.434,915
3/31/201413.6213.6413.0013.2310,300
3/28/201414.1914.1913.3413.566,011
3/27/201414.1814.1913.1113.311,172
3/26/201413.2013.2013.2013.202
3/25/201413.1213.2013.1213.20300
3/24/201413.4513.4513.4513.45374
3/21/201413.2013.4313.2013.433,057
3/20/201413.9413.9413.2113.21488
3/19/201413.0113.0613.0113.06285
3/18/201413.0013.9813.0013.603,698
3/17/201412.9114.1512.9113.00460
3/14/201412.9912.9912.9912.9927
3/13/201412.9112.9912.9112.99767
3/12/201413.0013.0012.5012.841,539
3/11/201413.0213.1413.0213.14900
3/10/201413.7413.7513.7413.75707
3/7/201413.1713.2013.1513.20300
3/6/201413.2013.2013.2013.2054
3/5/201413.2013.2013.2013.20501
Trading Center