Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hawthorn Bancshares
(NQ:
HWBK
)
18.59
-1.26 (-6.35%)
Streaming Delayed Price
Updated: 3:15 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
7.033
7.033
7.033
7.033
339
-0.18(-2.45%)
May 27, 2010
7.033
7.210
7.033
7.210
2,378
+0.00(+0.00%)
May 26, 2010
7.210
7.210
7.051
7.210
1,274
+0.09(+1.24%)
May 25, 2010
7.045
7.151
7.045
7.121
3,058
+0.06(+0.86%)
May 24, 2010
7.042
7.139
7.042
7.061
4,325
+0.06(+0.82%)
May 21, 2010
6.986
7.004
6.825
7.004
863
+0.06(+0.93%)
May 20, 2010
6.968
6.968
6.768
6.939
4,927
-0.05(-0.67%)
May 19, 2010
6.827
7.010
6.827
6.986
3,367
+0.09(+1.37%)
May 18, 2010
7.139
7.139
6.892
6.892
7,934
-0.01(-0.17%)
May 17, 2010
7.063
7.063
6.904
6.904
5,097
-0.16(-2.33%)
May 13, 2010
7.068
7.068
7.068
7.068
0
-0.07(-0.99%)
May 12, 2010
7.392
7.551
7.139
7.139
20,440
-0.28(-3.73%)
May 11, 2010
7.286
7.416
7.251
7.416
48,037
-0.04(-0.47%)
May 10, 2010
7.798
7.798
7.357
7.451
8,148
+0.26(+3.69%)
May 07, 2010
7.539
7.545
7.186
7.186
4,861
-0.29(-3.93%)
May 06, 2010
7.427
7.722
7.427
7.480
8,216
-0.08(-1.09%)
May 05, 2010
7.698
7.769
7.357
7.563
22,817
+0.03(+0.39%)
May 04, 2010
7.533
7.563
7.357
7.533
10,424
+0.01(+0.16%)
May 03, 2010
7.704
7.798
7.522
7.522
5,508
-0.24(-3.11%)
Apr 30, 2010
7.713
7.763
7.713
7.763
472
-0.01(-0.09%)
Apr 29, 2010
7.769
7.854
7.769
7.770
535
-0.09(-1.11%)
Apr 28, 2010
7.710
7.857
7.710
7.857
2,888
+0.04(+0.45%)
Apr 27, 2010
7.692
7.822
7.692
7.822
876
-0.13(-1.63%)
Apr 26, 2010
7.745
8.081
7.739
7.951
6,409
+0.24(+3.13%)
Apr 23, 2010
7.663
7.886
7.651
7.710
3,168
-0.18(-2.24%)
Apr 21, 2010
7.886
7.886
7.886
7.886
0
+0.06(+0.75%)
Apr 20, 2010
7.828
7.828
7.822
7.828
679
+0.00(+0.00%)
Apr 19, 2010
7.722
7.881
7.504
7.828
4,993
+0.05(+0.64%)
Apr 15, 2010
7.778
7.778
7.778
7.778
0
-0.02(-0.26%)
Apr 14, 2010
7.804
7.804
7.739
7.798
2,038
+0.02(+0.30%)
Apr 13, 2010
7.651
7.875
7.633
7.775
7,479
+0.12(+1.62%)
Apr 12, 2010
7.633
7.651
7.633
7.651
1,529
+0.12(+1.56%)
Apr 09, 2010
7.539
7.539
7.533
7.533
1,677
+0.00(+0.00%)
Apr 08, 2010
7.510
7.533
7.510
7.533
1,699
+0.00(+0.00%)
Apr 07, 2010
7.380
7.533
7.380
7.533
3,398
+0.07(+0.95%)
Apr 05, 2010
7.463
7.463
7.463
7.463
0
+0.40(+5.67%)
Apr 01, 2010
7.057
7.063
7.063
7.063
8,835
+0.18(+2.65%)
Mar 31, 2010
7.216
7.216
6.880
6.880
2,378
-0.21(-2.99%)
Mar 30, 2010
7.239
7.239
6.998
7.092
3,158
-0.15(-2.03%)
Mar 29, 2010
7.068
7.239
6.915
7.239
6,031
+0.06(+0.82%)
Mar 26, 2010
7.180
7.180
7.180
7.180
169
+0.14(+2.01%)
Mar 24, 2010
7.039
7.039
7.039
7.039
0
-0.08(-1.16%)
Mar 23, 2010
7.327
7.327
7.122
7.122
805
+0.04(+0.59%)
Mar 17, 2010
7.080
7.080
7.080
7.080
0
-0.25(-3.37%)
Mar 15, 2010
7.327
7.327
7.327
7.327
0
+0.21(+2.89%)
Mar 12, 2010
7.074
7.121
7.063
7.121
637
-0.34(-4.57%)
Mar 11, 2010
7.198
7.651
7.063
7.463
5,139
+0.52(+7.54%)
Mar 10, 2010
7.003
7.009
6.939
6.939
2,963
-0.20(-2.74%)
Mar 09, 2010
7.140
7.140
7.135
7.135
433
+0.08(+1.12%)
Mar 08, 2010
7.056
7.056
7.056
7.056
281
+0.06(+0.83%)
Mar 05, 2010
6.884
6.997
6.881
6.997
4,973
+0.09(+1.35%)
Mar 03, 2010
6.624
6.904
6.904
6.904
1,886
-0.08(-1.17%)
Mar 02, 2010
6.881
7.484
6.612
6.986
16,705
-0.03(-0.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.