$13.90 0.00 (%) Hawthorn Bancshares Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
7/28/201613.9014.0013.9013.902,799
7/27/201613.9714.0813.8214.087,903
7/26/201613.9213.9213.9213.920
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
5/6/201614.5014.7514.5014.754,056
5/5/201614.5414.7514.5414.751,309
5/4/201614.5014.5614.5014.523,171
5/3/201614.6914.6914.5014.502,165
5/2/201614.5714.8014.5714.60663
4/29/201614.9515.0014.9214.982,235
4/28/201614.7014.7214.7014.72200
4/27/201614.8814.8814.8814.880
4/26/201614.8814.8814.8814.881,230
4/25/201614.8814.8814.8814.88400
4/22/201614.7614.7614.7514.75464
4/21/201614.9514.9514.7214.724,528
4/20/201615.0015.0014.6314.635,149
4/19/201615.1215.1215.0015.001,749
4/18/201615.1215.5015.0115.141,538
4/15/201615.5015.5015.2015.201,353
4/14/201615.0215.1015.0215.092,852
4/13/201615.0015.0015.0015.0094
4/12/201615.0515.0515.0015.00562
4/11/201615.4915.7814.6615.193,099
4/8/201615.2715.2715.2715.270
4/7/201615.1015.9615.1015.277,091
4/6/201615.0415.1014.3715.102,287
4/5/201614.3814.9514.3814.953,087
4/4/201614.3314.3314.3314.33459
4/1/201615.0015.0014.4714.479,570
3/31/201614.8015.0014.7514.751,130
3/30/201615.0015.0014.3014.30557
3/29/201615.1515.1514.8414.962,306
3/28/201614.8514.8514.8514.85399
3/24/201614.9614.9614.9614.960
3/23/201614.9614.9614.9614.96288
3/22/201614.9714.9714.9514.962,084
3/21/201614.9514.9514.9514.950
3/18/201615.1315.1314.9514.95710
3/17/201614.9715.1514.9715.07889
3/16/201614.8514.8514.8514.85148
3/15/201614.6614.6614.6614.6698
3/14/201614.4514.6614.4514.662,213
3/11/201614.4814.4814.3414.371,230
3/10/201614.0614.0614.0614.0695
3/9/201614.1814.1814.0014.06698
3/8/201614.3014.3014.0214.022,963
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center