| Hawthorn Bancshars, Inc. | (NQ: HWBK) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2013 | 8.520 | 8.730 | 8.000 | 8.560 | 5,876 | +0.06(+0.71%) |
| Jan 30, 2013 | 8.060 | 8.650 | 8.060 | 8.500 | 86,157 | +0.45(+5.59%) |
| Jan 29, 2013 | 8.150 | 8.180 | 8.050 | 8.050 | 35,270 | +0.02(+0.25%) |
| Jan 28, 2013 | 7.462 | 8.030 | 7.462 | 8.030 | 2,735 | +0.13(+1.65%) |
| Jan 25, 2013 | 7.750 | 7.900 | 7.750 | 7.900 | 800 | -0.18(-2.23%) |
| Jan 24, 2013 | 8.000 | 8.180 | 8.000 | 8.080 | 22,300 | +0.08(+1.00%) |
| Jan 23, 2013 | 7.530 | 8.000 | 7.360 | 8.000 | 3,104 | +0.00(+0.00%) |
| Jan 22, 2013 | 8.000 | 8.000 | 7.980 | 8.000 | 820 | +0.00(+0.00%) |
| Jan 18, 2013 | 7.870 | 8.010 | 7.800 | 8.000 | 4,400 | +0.23(+2.96%) |
| Jan 17, 2013 | 7.640 | 8.190 | 7.640 | 7.770 | 5,421 | +0.09(+1.17%) |
| Jan 16, 2013 | 7.850 | 7.850 | 7.680 | 7.680 | 400 | -0.21(-2.66%) |
| Jan 15, 2013 | 7.700 | 7.900 | 7.700 | 7.890 | 900 | -0.01(-0.13%) |
| Jan 12, 2013 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 7.910 | 8.010 | 7.680 | 7.900 | 2,288 | +0.00(+0.00%) |
| Jan 10, 2013 | 7.960 | 8.000 | 7.520 | 7.900 | 3,700 | -0.05(-0.63%) |
| Jan 09, 2013 | 7.670 | 8.018 | 7.670 | 7.950 | 10,600 | -0.02(-0.28%) |
| Jan 08, 2013 | 7.930 | 7.972 | 7.930 | 7.972 | 200 | +0.03(+0.40%) |
| Jan 07, 2013 | 7.840 | 7.940 | 7.840 | 7.940 | 1,647 | -0.03(-0.38%) |
| Jan 04, 2013 | 8.670 | 8.690 | 7.800 | 7.970 | 4,300 | +0.11(+1.40%) |
| Jan 03, 2013 | 7.970 | 8.100 | 7.850 | 7.860 | 11,165 | -0.09(-1.13%) |
| Jan 02, 2013 | 7.920 | 7.990 | 7.570 | 7.950 | 8,452 | +0.45(+6.00%) |
| Dec 31, 2012 | 7.530 | 7.530 | 7.500 | 7.500 | 2,000 | +0.00(+0.00%) |
| Dec 28, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 | +0.00(+0.00%) |
| Dec 27, 2012 | 8.000 | 8.000 | 7.270 | 7.500 | 2,307 | -0.05(-0.66%) |
| Dec 26, 2012 | 7.500 | 7.550 | 7.500 | 7.550 | 899 | +0.32(+4.43%) |
| Dec 24, 2012 | 7.520 | 7.522 | 7.230 | 7.230 | 9,958 | -0.27(-3.60%) |
| Dec 21, 2012 | 7.200 | 7.500 | 7.200 | 7.500 | 1,540 | +0.10(+1.35%) |
| Dec 20, 2012 | 7.290 | 7.450 | 7.290 | 7.400 | 4,967 | +0.00(+0.00%) |
| Dec 19, 2012 | 7.550 | 7.550 | 7.200 | 7.400 | 6,000 | -0.15(-1.99%) |
| Dec 18, 2012 | 7.780 | 7.780 | 7.550 | 7.550 | 8,374 | -0.22(-2.78%) |
| Dec 17, 2012 | 7.520 | 7.766 | 7.520 | 7.766 | 2,195 | +0.23(+3.00%) |
| Dec 14, 2012 | 7.540 | 7.540 | 7.540 | 7.540 | 100 | +0.08(+1.07%) |
| Dec 13, 2012 | 7.260 | 7.460 | 7.260 | 7.460 | 9,501 | +0.26(+3.61%) |
| Dec 12, 2012 | 7.720 | 7.726 | 7.040 | 7.200 | 38,471 | -0.70(-8.86%) |
| Dec 10, 2012 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Dec 05, 2012 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | -0.01(-0.13%) |
| Dec 04, 2012 | 7.930 | 8.000 | 7.910 | 7.910 | 2,100 | +0.16(+2.06%) |
| Nov 30, 2012 | 8.000 | 8.030 | 7.750 | 7.750 | 10,365 | -0.40(-4.91%) |
| Nov 29, 2012 | 8.240 | 8.240 | 8.150 | 8.150 | 616 | -0.10(-1.21%) |
| Nov 28, 2012 | 8.250 | 8.280 | 8.250 | 8.250 | 1,200 | -0.04(-0.48%) |
| Nov 27, 2012 | 8.400 | 8.460 | 8.220 | 8.290 | 7,577 | -0.21(-2.47%) |
| Nov 26, 2012 | 8.750 | 8.750 | 8.500 | 8.500 | 1,100 | -0.21(-2.41%) |
| Nov 24, 2012 | 8.240 | 8.830 | 8.240 | 8.710 | 700 | +0.00(+0.00%) |
| Nov 23, 2012 | 8.240 | 8.830 | 8.240 | 8.710 | 700 | +0.46(+5.58%) |
| Nov 21, 2012 | 8.100 | 8.250 | 8.080 | 8.250 | 700 | +0.04(+0.49%) |
| Nov 20, 2012 | 8.520 | 8.520 | 8.000 | 8.210 | 2,970 | -0.29(-3.41%) |
| Nov 19, 2012 | 8.710 | 8.800 | 8.500 | 8.500 | 1,698 | -0.22(-2.52%) |
| Nov 16, 2012 | 8.450 | 8.720 | 8.450 | 8.720 | 824 | +0.27(+3.20%) |
| Nov 14, 2012 | 8.450 | 8.450 | 8.450 | 0 | -0.32(-3.65%) | |
| Nov 13, 2012 | 8.790 | 8.790 | 8.770 | 8.770 | 216 | +0.00(+0.00%) |
| Nov 12, 2012 | 8.930 | 8.930 | 8.770 | 8.770 | 1,000 | -0.13(-1.46%) |
| Nov 08, 2012 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
| Nov 07, 2012 | 8.920 | 8.928 | 8.900 | 8.900 | 3,260 | -0.05(-0.56%) |
| Nov 06, 2012 | 8.900 | 8.950 | 8.900 | 8.950 | 1,977 | +0.05(+0.56%) |
| Nov 05, 2012 | 8.910 | 9.000 | 8.900 | 8.900 | 7,497 | +0.04(+0.45%) |
| Nov 02, 2012 | 9.000 | 9.000 | 8.860 | 8.860 | 5,400 | -0.14(-1.56%) |
