HAWTHORN BANC (NQ: HWBK)
15.00 USD  +1.20 (+8.70%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.610 8.139 7.510 7.530 2,582 -0.29(-3.71%)
Feb 27, 2012 7.820 7.820 7.820 0 +0.32(+4.27%)
Feb 24, 2012 7.530 7.770 7.350 7.500 3,305 -0.50(-6.25%)
Feb 23, 2012 8.000 8.000 8.000 8.000 360 +0.00(+0.00%)
Feb 22, 2012 7.850 8.010 7.560 8.000 4,300 -0.01(-0.12%)
Feb 16, 2012 8.010 8.010 8.010 0 +0.25(+3.22%)
Feb 15, 2012 7.690 7.760 7.690 7.760 200 +0.08(+1.04%)
Feb 14, 2012 7.520 7.790 7.360 7.680 1,605 +0.33(+4.49%)
Feb 13, 2012 7.230 7.390 7.230 7.350 3,973 +0.09(+1.24%)
Feb 10, 2012 7.240 7.260 7.240 7.260 202 -0.23(-3.07%)
Feb 09, 2012 7.420 7.520 7.200 7.490 2,800 +0.13(+1.80%)
Feb 08, 2012 7.150 7.358 7.150 7.358 1,500 +0.31(+4.37%)
Feb 07, 2012 7.340 7.340 7.050 7.050 687 -0.29(-3.95%)
Feb 06, 2012 7.340 7.340 7.340 7.340 400 +0.10(+1.38%)
Feb 03, 2012 6.860 7.250 6.860 7.240 4,777 +0.64(+9.70%)
Feb 02, 2012 6.600 6.600 6.600 6.600 120 +0.00(+0.00%)
Feb 01, 2012 6.880 6.880 6.500 6.600 1,000 +0.08(+1.23%)
Jan 31, 2012 6.511 6.520 6.500 6.520 753 -0.16(-2.40%)
Jan 30, 2012 6.100 6.880 6.100 6.680 800 +0.18(+2.77%)
Jan 26, 2012 6.500 6.500 6.500 6.500 0 -0.09(-1.38%)
Jan 25, 2012 6.100 6.750 6.100 6.591 2,300 +0.45(+7.35%)
Jan 23, 2012 6.140 6.140 6.140 0 -0.11(-1.76%)
Jan 20, 2012 6.350 6.500 6.150 6.250 4,550 -0.14(-2.19%)
Jan 17, 2012 6.390 6.390 6.390 0 -0.11(-1.69%)
Jan 13, 2012 6.500 6.500 6.500 6.500 100 -0.07(-1.07%)
Jan 12, 2012 6.570 6.570 6.570 6.570 100 +0.00(+0.00%)
Jan 11, 2012 6.340 6.807 6.340 6.570 3,599 +0.52(+8.60%)
Jan 10, 2012 6.200 6.200 5.960 6.050 3,028 -0.09(-1.47%)
Jan 06, 2012 6.140 6.140 6.140 0 -0.12(-1.92%)
Jan 05, 2012 6.100 6.260 6.100 6.260 300 -0.12(-1.88%)
Jan 04, 2012 6.380 6.380 6.380 6.380 164 +0.33(+5.45%)
Dec 30, 2011 5.750 6.050 5.750 6.050 699 +0.30(+5.22%)
Dec 29, 2011 6.090 6.090 5.500 5.750 16,131 -0.07(-1.20%)
Dec 28, 2011 6.170 6.170 5.820 5.820 10,549 -0.17(-2.84%)
Dec 27, 2011 5.770 6.060 5.750 5.990 1,500 +0.24(+4.17%)
Dec 23, 2011 5.835 6.030 5.750 5.750 2,114 -0.17(-2.87%)
Dec 21, 2011 5.880 6.090 5.880 5.920 2,091 +0.03(+0.53%)
Dec 20, 2011 6.170 6.170 5.750 5.889 4,000 +0.14(+2.42%)
Dec 19, 2011 5.800 5.880 5.750 5.750 2,427 -0.05(-0.86%)
Dec 16, 2011 5.830 5.850 5.750 5.800 3,300 -0.04(-0.68%)
Dec 15, 2011 5.830 5.950 5.690 5.840 2,074 +0.00(+0.08%)
Dec 14, 2011 5.830 5.900 5.750 5.836 620 -0.01(-0.25%)
Dec 13, 2011 5.830 5.850 5.830 5.850 346 +0.05(+0.86%)
Dec 12, 2011 5.890 5.900 5.800 5.800 2,848 +0.00(+0.00%)
Dec 09, 2011 5.810 5.810 5.800 5.800 500 +0.00(+0.00%)
Dec 08, 2011 6.190 6.200 5.800 5.800 4,238 -0.60(-9.38%)
Dec 07, 2011 6.400 6.400 6.400 6.400 500 +0.00(+0.00%)
Dec 06, 2011 6.200 6.400 6.200 6.400 1,000 -0.09(-1.39%)
Dec 05, 2011 6.000 6.900 6.000 6.490 3,711 +0.49(+8.17%)
Dec 02, 2011 6.000 6.000 6.000 6.000 1,124 +0.00(+0.00%)
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