$14.55 0.00 (%) Hawthorn Bancshares Inc - NASDAQ

May. 23, 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
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
3/7/201614.1014.5014.0014.403,038
3/4/201614.5014.7514.5014.741,226
3/3/201614.5214.5214.5214.52152
3/2/201614.7214.7214.7214.72146
3/1/201614.7514.9713.9514.723,343
2/29/201615.0015.0014.7514.755,175
2/26/201614.6615.0014.6615.001,324
2/25/201614.9215.0014.6615.005,742
2/24/201614.9514.9514.7514.75588
2/23/201614.8014.9614.8014.96230
2/22/201614.8615.1914.8615.101,453
2/19/201615.2015.2014.7514.75817
2/18/201614.9414.9414.9414.94107
2/17/201614.9214.9414.6614.941,432
2/16/201615.2015.2015.2015.201
2/12/201615.0615.2015.0615.20774
2/11/201614.9015.6114.8515.0025,633
2/10/201614.6614.6614.6614.66351
2/9/201614.7914.7914.7914.7956
2/8/201614.7214.7914.6714.79842
2/5/201615.2515.2515.2515.25837
2/4/201615.2515.2515.2515.25316
2/3/201615.2815.2815.2515.251,759
2/2/201615.5015.5015.2515.27843
2/1/201615.2715.3115.2515.311,598
1/29/201615.3015.8015.2815.282,028
1/28/201614.7515.5014.7515.4013,946
1/27/201614.6914.6914.6614.66667
1/26/201614.7114.7114.7114.71451
1/25/201614.7614.7614.7114.711,010
1/22/201614.9914.9914.9514.952,113
1/21/201614.7614.7614.7614.76601
1/20/201614.8514.8514.8514.852,175
1/19/201614.8014.8014.8014.80108
1/15/201614.8515.5014.8515.011,672
1/14/201615.6215.6314.8614.992,187
1/13/201615.1015.1015.0015.0016,546
1/12/201615.0015.0315.0015.001,055
1/11/201615.1015.1715.1015.171,210
1/8/201615.3815.3815.3815.38308
1/7/201615.5115.6015.3515.365,559
1/6/201615.4015.7015.4015.681,643
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center