$14.00 +0.43 (%) Hawthorn Bancshares Inc - NASDAQ

Sep. 3, 2015 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
9/2/201513.3414.1313.3413.571,851
9/1/201514.0514.0514.0514.050
8/31/201513.1614.0513.1614.05207
8/28/201513.2413.2413.2413.24100
8/27/201513.1613.6513.1613.652,060
8/26/201513.3013.6013.3013.50568
8/25/201513.1213.1413.1213.14400
8/24/201513.1813.1813.1813.12851
8/21/201513.9513.9513.6013.601,307
8/20/201513.4913.5813.4913.58912
8/19/201513.7513.7513.7513.750
8/18/201513.7213.7513.7213.751,787
8/17/201513.7413.7513.7313.731,090
8/14/201513.9113.9913.8513.851,827
8/13/201513.7513.7513.4313.431,967
8/12/201513.8913.8913.8913.89329
8/11/201513.9814.0113.9813.994,983
8/10/201513.9813.9813.7113.852,328
8/7/201513.9913.9913.7413.744,825
8/6/201513.6913.6913.6913.690
8/5/201513.6913.6913.6913.690
8/4/201513.6913.6913.6913.69143
8/3/201513.9113.9213.7313.742,952
7/31/201513.9813.9813.9813.980
7/30/201513.9813.9813.9813.980
7/29/201513.9213.9813.9013.981,009
7/28/201513.9113.9113.9113.91198
7/27/201513.9014.0713.9014.071,585
7/24/201514.0014.1013.9014.001,833
7/23/201514.1214.1314.0014.051,605
7/22/201514.0014.0014.0014.000
7/21/201514.0014.0014.0014.00126
7/20/201514.0014.0014.0014.00195
7/17/201514.1314.1314.1314.130
7/16/201514.1314.1314.1314.130
7/15/201514.1414.1514.1314.13951
7/14/201514.1514.1513.9013.901,052
7/13/201514.1614.2114.1514.15817
7/10/201514.1514.5514.1514.213,287
7/9/201514.1514.3514.1514.351,387
7/8/201514.1714.1714.1714.17100
7/7/201514.3514.3514.3514.350
7/6/201514.2514.4514.2514.354,717
7/2/201514.2014.8914.1614.295,753
7/1/201514.8914.8914.5514.553,159
6/30/201514.2214.3214.2214.32934
6/29/201514.1614.1614.1514.15600
6/26/201514.2014.8914.1514.252,918
6/25/201514.3014.3114.2014.202,695
6/24/201514.4614.7414.0614.332,380
6/23/201514.7514.9214.7514.753,091
6/22/201514.2615.4914.2614.894,491
6/19/201514.2615.9913.9713.9723,382
6/18/201515.3715.3714.7515.0315,767
6/17/201514.2515.4514.2515.3013,438
6/16/201515.2616.6015.0515.5220,117
6/15/201513.5517.5813.5515.859,764
6/12/201513.7713.7713.7713.770
6/11/201513.3514.0913.3513.775,751
6/10/201513.9013.9613.7813.96751
6/9/201514.0014.0014.0014.002,211
6/8/201513.5613.5613.5613.560
6/5/201513.5613.5613.5613.56670
6/4/201513.6413.6413.6413.64358
6/3/201513.5613.5613.5613.56376
6/1/201513.5713.7413.5513.741,604
5/29/201513.7313.7413.7313.74411
5/28/201513.7613.7613.6613.66450
5/27/201513.8913.9013.7513.75800
5/26/201513.8413.8413.8213.831,130
5/22/201513.9013.9213.8913.92700
5/21/201513.9213.9213.8513.855,959
5/20/201513.9313.9313.8913.912,821
5/19/201513.9514.0013.8514.005,920
5/18/201513.9814.8513.7714.1121,008
5/15/201513.6413.9013.6213.721,400
5/14/201513.9713.9713.5913.60584
5/13/201513.5713.8213.5513.821,000
5/12/201513.7513.7513.7513.75211
5/11/201513.6213.6213.6213.62100
5/8/201513.5113.8213.5113.82667
5/7/201513.6513.6513.5513.602,608
5/6/201513.6813.6813.6613.661,466
5/5/201513.6513.7513.6513.702,603
5/4/201513.8414.0013.8414.003,756
5/1/201513.8813.8813.8613.882,374
4/30/201514.0014.0013.9814.001,690
4/29/201514.0014.0014.0014.00140
4/28/201513.9013.9013.9013.900
4/27/201513.9013.9113.8513.904,562
4/24/201513.6113.6113.6113.610
4/23/201513.5613.6113.5613.611,139
4/22/201513.8913.8913.7013.745,087
4/21/201513.4613.4613.4513.45243
4/20/201513.5513.7913.5413.79592
4/17/201513.7013.7013.5413.541,555
4/16/201513.5213.5213.5213.520
4/15/201513.5213.5213.5213.520
4/14/201513.5213.5213.5213.520
4/13/201513.4313.7213.4313.52500
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!