$14.11 +0.25 (%) Hawthorn Bancshares Inc - NASDAQ

Nov. 20, 2014 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
11/20/201414.1414.1414.1114.11468
11/19/201414.2114.2513.8013.861,177
11/18/201414.2214.2214.2214.22175
11/17/201414.9514.9514.4514.50527
11/14/201413.7514.3413.7514.2510,164
11/13/201413.7513.7513.7513.752,455
11/12/201413.7513.8113.7513.784,700
11/11/201413.5313.7313.5313.73923
11/10/201413.7513.7513.7513.752,201
11/7/201413.5013.5013.5013.500
11/6/201413.6313.7813.5013.503,431
11/5/201414.0014.0014.0014.0040
11/4/201413.8714.0013.8714.002,757
11/3/201413.7413.7613.7413.761,411
10/31/201413.7513.7613.7313.752,227
10/30/201413.5013.5013.5013.5018
10/29/201413.1513.5013.1513.501,464
10/28/201413.2213.2213.2213.2262
10/27/201413.2213.2213.2213.22286
10/24/201413.2513.4013.2513.302,969
10/23/201413.7313.7313.7313.73104
10/22/201413.7313.7313.7313.73104
10/21/201413.7313.7313.7313.73411
10/20/201413.7013.7513.7013.70538
10/17/201413.0013.0013.0013.00480
10/16/201413.2513.2513.2513.250
10/15/201413.2513.2513.2513.250
10/14/201413.2513.2513.2513.250
10/13/201413.2513.2513.2513.25109
10/10/201413.5013.5013.5013.500
10/9/201413.5113.5113.5013.502,132
10/8/201413.5013.5013.5013.509
10/7/201413.5013.5013.5013.500
10/6/201413.0513.7413.0513.501,643
10/3/201413.6013.7513.6013.653,025
10/2/201413.9813.9813.9813.9826
10/1/201413.5713.9913.5713.984,084
9/30/201414.0014.0013.5013.756,710
9/29/201413.9213.9213.9213.9214
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center