$13.39 -0.10 (%) Hawthorn Bancshares Inc - NASDAQ

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HWBK historical data

Date Open High Low Close Volume
3/27/201513.4713.5013.3913.393,564
3/26/201513.4913.4913.4913.49378
3/25/201513.6113.7013.2013.5023,004
3/24/201513.8013.9013.4013.4841,282
3/23/201513.7813.9013.0013.892,336
3/20/201512.9514.4912.5113.8069,131
3/19/201512.7613.1712.5012.8715,878
3/18/201513.0213.5312.6813.538,114
3/17/201513.1113.2513.0013.2214,922
3/16/201513.5213.8312.8113.099,225
3/13/201513.6713.6713.6713.67560
3/12/201513.9013.9013.8313.902,160
3/11/201513.5814.6513.5813.651,600
3/10/201513.7813.8013.6513.74800
3/9/201513.8914.4213.5013.653,912
3/6/201513.8313.8313.8313.83400
3/5/201514.0514.1313.5013.9220,479
3/4/201513.9214.1613.7313.8929,843
3/3/201513.9514.2813.9514.242,222
3/2/201514.2514.2513.8013.905,000
2/27/201513.8013.8013.8013.80340
2/26/201513.8013.8013.8013.80553
2/25/201513.9013.9013.9013.9010
2/24/201513.9013.9013.9013.901
2/23/201513.8013.9013.8013.90786
2/20/201514.4115.0013.7515.002,911
2/19/201514.1614.4514.1614.455,720
2/18/201513.8114.1913.8114.191,413
2/17/201514.2414.2414.2414.240
2/13/201514.2414.2414.2414.24100
2/12/201514.4414.4414.4414.440
2/11/201514.4414.4414.4414.4430
2/10/201514.4414.4414.4414.440
2/9/201514.4414.4414.4414.440
2/6/201514.4414.4414.4414.44358
2/5/201513.8513.8513.8513.850
2/4/201513.8513.8513.8513.85114
2/3/201514.0114.4813.8414.293,150
2/2/201514.2314.2314.2314.2311
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center