| Hawthorn Bancshars, Inc. | (NQ: HWBK) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 11.00 | 11.40 | 11.00 | 11.16 | 4,595 | +0.16(+1.46%) |
| Feb 23, 2010 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Feb 22, 2010 | 10.81 | 11.00 | 10.80 | 11.00 | 516 | +0.19(+1.76%) |
| Feb 19, 2010 | 10.68 | 10.89 | 10.68 | 10.81 | 2,088 | -0.14(-1.28%) |
| Feb 17, 2010 | 10.95 | 10.95 | 10.95 | 0 | +0.09(+0.83%) | |
| Feb 16, 2010 | 10.50 | 11.00 | 10.50 | 10.86 | 404 | +0.80(+7.95%) |
| Feb 12, 2010 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
| Feb 11, 2010 | 9.800 | 10.31 | 9.800 | 10.06 | 10,244 | +0.26(+2.65%) |
| Feb 10, 2010 | 9.800 | 9.800 | 9.800 | 9.800 | 412 | +0.00(+0.00%) |
| Feb 09, 2010 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | +0.00(+0.00%) |
| Feb 05, 2010 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Feb 04, 2010 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.01(-0.10%) |
| Feb 03, 2010 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | -0.18(-1.80%) |
| Feb 01, 2010 | 9.990 | 9.990 | 9.990 | 0 | +0.19(+1.94%) | |
| Jan 28, 2010 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.10(+1.03%) |
| Jan 26, 2010 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.08(+0.83%) |
| Jan 25, 2010 | 9.610 | 9.800 | 9.610 | 9.620 | 2,207 | -0.28(-2.83%) |
| Jan 22, 2010 | 9.850 | 9.900 | 9.850 | 9.900 | 400 | +0.24(+2.48%) |
| Jan 21, 2010 | 9.900 | 9.900 | 9.510 | 9.660 | 2,100 | -0.21(-2.13%) |
| Jan 20, 2010 | 9.700 | 10.00 | 9.500 | 9.870 | 5,514 | +0.17(+1.75%) |
| Jan 19, 2010 | 9.440 | 9.860 | 9.440 | 9.700 | 2,940 | +0.19(+2.05%) |
| Jan 15, 2010 | 9.505 | 9.505 | 9.505 | 0 | +0.01(+0.05%) | |
| Jan 14, 2010 | 9.680 | 9.800 | 9.500 | 9.500 | 805 | -0.04(-0.42%) |
| Jan 13, 2010 | 9.690 | 9.690 | 9.540 | 9.540 | 4,800 | +0.09(+0.95%) |
| Jan 12, 2010 | 9.790 | 9.800 | 9.450 | 9.450 | 1,000 | -0.35(-3.57%) |
| Jan 08, 2010 | 9.800 | 9.800 | 9.800 | 0 | +0.06(+0.62%) | |
| Jan 06, 2010 | 9.740 | 9.740 | 9.740 | 0 | +0.24(+2.53%) | |
| Jan 05, 2010 | 9.740 | 9.740 | 9.500 | 9.500 | 700 | -0.50(-5.00%) |
| Jan 04, 2010 | 9.760 | 10.00 | 9.480 | 10.00 | 13,593 | +0.46(+4.82%) |
| Dec 31, 2009 | 9.540 | 9.540 | 9.540 | 0 | -0.01(-0.10%) | |
| Dec 30, 2009 | 9.450 | 9.550 | 9.450 | 9.550 | 200 | -0.05(-0.52%) |
| Dec 29, 2009 | 9.260 | 10.00 | 9.260 | 9.600 | 2,812 | +0.15(+1.59%) |
| Dec 28, 2009 | 9.400 | 9.450 | 9.350 | 9.450 | 1,500 | -0.04(-0.42%) |
| Dec 23, 2009 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.04(+0.42%) |
| Dec 22, 2009 | 9.450 | 9.450 | 9.450 | 9.450 | 470 | +0.04(+0.43%) |
| Dec 21, 2009 | 9.290 | 9.470 | 9.290 | 9.410 | 1,120 | +0.16(+1.73%) |
| Dec 18, 2009 | 9.600 | 9.600 | 9.250 | 9.250 | 3,048 | -0.35(-3.64%) |
| Dec 17, 2009 | 9.650 | 9.650 | 9.600 | 9.600 | 300 | -0.04(-0.42%) |
| Dec 16, 2009 | 9.500 | 9.640 | 9.360 | 9.640 | 7,278 | +0.18(+1.90%) |
| Dec 14, 2009 | 9.460 | 9.460 | 9.460 | 0 | -0.34(-3.47%) | |
| Dec 11, 2009 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | +0.55(+5.95%) |
| Dec 10, 2009 | 9.390 | 9.530 | 9.250 | 9.250 | 3,969 | -0.10(-1.07%) |
| Dec 09, 2009 | 9.460 | 9.600 | 9.350 | 9.350 | 6,465 | +0.00(+0.00%) |
| Dec 08, 2009 | 9.530 | 9.530 | 9.350 | 9.350 | 1,756 | -0.15(-1.58%) |
| Dec 07, 2009 | 9.970 | 9.970 | 9.500 | 9.500 | 1,216 | -0.49(-4.90%) |
| Dec 04, 2009 | 9.800 | 9.990 | 9.650 | 9.990 | 5,800 | +0.43(+4.50%) |
| Dec 03, 2009 | 9.661 | 9.665 | 9.420 | 9.560 | 1,400 | -0.14(-1.44%) |
| Dec 02, 2009 | 9.790 | 10.01 | 9.600 | 9.700 | 7,318 | -0.19(-1.92%) |
