HAWTHORN BANC (NQ: HWBK)
14.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here