| Hawthorn Bancshars, Inc. | (NQ: HWBK) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2013 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.48%) |
| Feb 26, 2013 | 10.10 | 10.36 | 10.10 | 10.35 | 1,034 | +0.56(+5.72%) |
| Feb 22, 2013 | 9.990 | 10.40 | 9.520 | 9.790 | 7,405 | -0.23(-2.30%) |
| Feb 21, 2013 | 10.38 | 10.38 | 10.01 | 10.02 | 524 | -0.41(-3.93%) |
| Feb 20, 2013 | 10.02 | 10.52 | 10.02 | 10.43 | 5,148 | +0.42(+4.19%) |
| Feb 19, 2013 | 10.00 | 10.01 | 10.00 | 10.01 | 400 | +0.01(+0.11%) |
| Feb 15, 2013 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | +0.00(+0.00%) |
| Feb 14, 2013 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 | +0.19(+1.94%) |
| Feb 13, 2013 | 9.840 | 9.950 | 9.620 | 9.810 | 2,394 | -0.03(-0.30%) |
| Feb 12, 2013 | 9.380 | 9.840 | 9.360 | 9.840 | 1,713 | +0.09(+0.92%) |
| Feb 11, 2013 | 9.720 | 9.750 | 9.720 | 9.750 | 849 | +0.00(+0.00%) |
| Feb 07, 2013 | 9.750 | 9.750 | 9.750 | 0 | +0.38(+4.06%) | |
| Feb 06, 2013 | 9.370 | 9.370 | 9.370 | 9.370 | 700 | +0.12(+1.30%) |
| Feb 04, 2013 | 9.220 | 9.250 | 9.001 | 9.250 | 4,020 | +0.40(+4.52%) |
| Feb 01, 2013 | 8.570 | 8.850 | 8.570 | 8.850 | 400 | +0.29(+3.39%) |
| 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%) |
