$14.23 +0.04 (%) Hawthorn Bancshares Inc - NASDAQ

Jan. 30, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
1/30/201514.2314.2314.2314.23567
1/29/201514.1414.2014.1414.192,764
1/28/201513.8313.8313.8313.8369
1/27/201513.8313.8313.8313.83194
1/26/201514.4014.4013.8613.86772
1/23/201513.8613.9113.8413.901,238
1/22/201513.8014.1613.8014.163,047
1/21/201513.8013.8013.8013.800
1/20/201513.8013.8013.8013.802,195
1/16/201513.5013.7513.4913.752,395
1/15/201513.8013.8113.7813.783,555
1/14/201513.8713.8713.8013.80959
1/13/201514.6514.6514.6514.650
1/12/201514.6014.6514.6014.65449
1/9/201514.2514.2513.5514.174,168
1/8/201514.2514.2514.2514.25690
1/7/201514.8514.8514.2014.20610
1/6/201514.8514.8514.8514.851
1/5/201514.7714.8514.7714.85321
1/2/201515.0015.0014.9214.991,822
12/31/201414.2514.2514.2514.250
12/30/201414.2514.2514.2514.250
12/29/201414.9515.0014.2514.251,310
12/26/201414.2514.2514.2514.250
12/24/201414.2514.2514.2514.25203
12/23/201414.2514.2514.2514.25359
12/22/201414.0014.0014.0014.00102
12/19/201414.0014.0014.0014.000
12/18/201414.0014.0014.0014.00100
12/17/201414.0014.0014.0014.001,002
12/16/201414.0014.0513.5514.006,091
12/15/201414.2514.2614.0614.062,469
12/12/201414.2514.2514.2514.25219
12/11/201414.2514.2814.2514.28215
12/10/201414.2514.5814.2514.505,754
12/9/201415.0015.0314.7114.743,897
12/8/201414.2614.9514.2514.924,126
12/5/201415.4315.4315.2515.38541
12/4/201415.7215.7214.7115.381,698
12/3/201413.9315.0313.9315.03738
12/2/201415.9015.9015.9015.90741
12/1/201416.8316.8315.1216.007,127
11/28/201413.9615.0013.9615.002,567
11/26/201413.8013.8013.8013.80100
11/25/201413.8013.8013.8013.8055
11/24/201414.2514.2513.8013.802,254
11/21/201414.1114.1114.1114.110
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center