HAWTHORN BANC (NQ: HWBK)
13.61 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
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%)
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