| Hawthorn Bancshars, Inc. | (NQ: HWBK) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2013 | 11.80 | 11.80 | 11.80 | 0 | +0.02(+0.17%) | |
| Apr 24, 2013 | 11.70 | 11.79 | 11.69 | 11.78 | 0 | +0.00(+0.00%) |
| Apr 23, 2013 | 11.74 | 11.80 | 11.62 | 11.78 | 2,170 | -0.01(-0.08%) |
| Apr 22, 2013 | 11.77 | 11.79 | 11.77 | 11.79 | 369 | -0.01(-0.08%) |
| Apr 18, 2013 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | -0.07(-0.59%) |
| Apr 17, 2013 | 11.61 | 11.89 | 11.61 | 11.87 | 1,200 | +0.27(+2.33%) |
| Apr 16, 2013 | 11.62 | 11.62 | 11.60 | 11.60 | 4,562 | -0.12(-1.01%) |
| Apr 15, 2013 | 11.61 | 11.72 | 11.61 | 11.72 | 466 | +0.08(+0.70%) |
| Apr 12, 2013 | 11.69 | 11.69 | 11.64 | 11.64 | 449 | +0.02(+0.14%) |
| Apr 11, 2013 | 11.62 | 11.62 | 11.62 | 11.62 | 266 | -0.03(-0.26%) |
| Apr 10, 2013 | 11.68 | 11.70 | 11.65 | 11.65 | 3,920 | -0.09(-0.80%) |
| Apr 09, 2013 | 11.60 | 11.75 | 11.60 | 11.74 | 2,300 | -0.15(-1.23%) |
| Apr 08, 2013 | 11.76 | 11.89 | 11.76 | 11.89 | 450 | +0.19(+1.62%) |
| Apr 05, 2013 | 11.70 | 11.70 | 11.70 | 11.70 | 300 | -0.10(-0.85%) |
| Apr 04, 2013 | 11.78 | 11.89 | 11.78 | 11.80 | 6,721 | -0.10(-0.84%) |
| Apr 03, 2013 | 11.96 | 11.96 | 11.67 | 11.90 | 3,793 | -0.07(-0.58%) |
| Apr 02, 2013 | 11.86 | 12.05 | 11.84 | 11.97 | 20,357 | +0.25(+2.13%) |
| Apr 01, 2013 | 11.87 | 11.90 | 11.50 | 11.72 | 3,816 | +0.20(+1.74%) |
| Mar 27, 2013 | 11.52 | 11.52 | 11.52 | 0 | -0.01(-0.09%) | |
| Mar 26, 2013 | 11.57 | 11.72 | 11.51 | 11.53 | 1,105 | +0.07(+0.61%) |
| Mar 25, 2013 | 11.46 | 11.72 | 11.45 | 11.46 | 3,876 | -0.04(-0.35%) |
| Mar 22, 2013 | 11.47 | 11.50 | 10.37 | 11.50 | 12,073 | +0.10(+0.88%) |
| Mar 21, 2013 | 11.40 | 11.40 | 11.40 | 11.40 | 104 | -0.10(-0.87%) |
| Mar 18, 2013 | 11.50 | 11.50 | 11.50 | 0 | -0.16(-1.37%) | |
| Mar 15, 2013 | 11.65 | 11.67 | 11.65 | 11.66 | 1,200 | -0.09(-0.77%) |
| Mar 14, 2013 | 11.88 | 11.98 | 11.68 | 11.75 | 14,938 | +0.24(+2.09%) |
| Mar 13, 2013 | 11.45 | 11.51 | 11.45 | 11.51 | 2,900 | -0.21(-1.79%) |
| Mar 12, 2013 | 10.54 | 11.75 | 10.53 | 11.72 | 4,265 | +1.27(+12.15%) |
| Mar 11, 2013 | 11.00 | 11.29 | 10.45 | 10.45 | 491 | -0.55(-5.00%) |
| Mar 08, 2013 | 10.88 | 11.00 | 10.76 | 11.00 | 1,044 | +0.10(+0.92%) |
| Mar 07, 2013 | 10.90 | 10.90 | 10.89 | 10.90 | 1,000 | +0.00(+0.00%) |
| Mar 06, 2013 | 10.90 | 10.90 | 10.85 | 10.90 | 1,901 | +0.02(+0.18%) |
| Mar 05, 2013 | 10.54 | 10.88 | 10.54 | 10.88 | 400 | +0.34(+3.23%) |
| Mar 04, 2013 | 10.96 | 10.96 | 10.54 | 10.54 | 1,222 | -0.01(-0.09%) |
| Mar 01, 2013 | 10.29 | 10.78 | 10.28 | 10.55 | 10,615 | +0.15(+1.44%) |
| 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%) |
