HWBK

Hawthorn Bancshares, Inc. Historical Stock Prices

$13.75
*  
0.17
1.22%
Get HWBK Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading HWBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HWBK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  14  14  13.50  13.75 6,710
09/30/2014 14 14 13.5 13.75 6,710
09/29/2014 13.92 13.92 13.92 13.92 00
09/26/2014 13.96 13.96 13.87 13.92 360
09/25/2014 13.68 13.99 13.66 13.99 1,054
09/24/2014 13.45 13.99 13.45 13.97 1,502
09/23/2014 13.9999 13.9999 13.9999 13.9999 00
09/22/2014 13.8332 14 13.82 13.9999 1,118
09/19/2014 13.5 14.04 13.25 14.04 8,101
09/18/2014 13.5 13.5 13.5 13.5 756
09/17/2014 13.5 13.61 13.5 13.61 697
09/16/2014 13.31 13.5 13.31 13.5 2,153
09/15/2014 13.33 13.63 13.3 13.605 2,031
09/12/2014 13.3 13.63 13.0475 13.5 4,907
09/11/2014 13.2 13.46 13.2 13.23 1,475
09/10/2014 13.2 13.21 13.2 13.2 2,441
09/09/2014 13.3971 13.3971 13.2 13.2 2,391
09/08/2014 13.2 13.2308 13.2 13.21 1,266
09/05/2014 13.452 13.4999 13.452 13.4999 223
09/04/2014 13.2001 13.2001 13.2 13.2 3,320
09/03/2014 13.2 13.2345 13.2 13.2345 548
09/02/2014 13.47 13.47 12.65 12.65 3,821
08/29/2014 13.1 13.49 13.1 13.47 1,306
08/28/2014 13.11 13.11 13.101 13.101 301
08/27/2014 13.2006 13.2006 13.1 13.11 2,999
08/26/2014 13.24 13.4475 13.24 13.4475 1,472
08/25/2014 13.01 13.01 13 13 3,170
08/22/2014 13 13.01 13 13.01 1,332
08/21/2014 12.95 13 12.95 13 2,035
08/20/2014 12.7549 13.14 12.7549 12.99 12,209
08/19/2014 12.9 13.01 12.75 12.75 4,262
08/18/2014 12.85 12.95 12.84 12.95 2,144
08/15/2014 12.88 12.88 12.71 12.77 1,452
08/14/2014 12.85 12.88 12.5 12.76 11,515
08/13/2014 12.8656 12.8656 12.4 12.5 3,868
08/12/2014 12.2 12.2 12.2 12.2 100
08/11/2014 12.35 12.35 12.35 12.35 101
08/08/2014 12.4 12.4 12.4 12.4 100
08/07/2014 12.3431 12.45 12.28 12.4499 2,048
08/06/2014 12.33 12.33 12.33 12.33 00
08/05/2014 12.26 12.45 12.26 12.33 1,170
08/04/2014 12.34 12.36 12.33 12.33 546
08/01/2014 12.16 12.16 12.16 12.16 152
07/31/2014 12.38 12.42 12.05 12.4 603
07/30/2014 12.14 12.5987 12.11 12.595 1,631
07/29/2014 12.08 12.4 12.08 12.21 4,422
07/28/2014 12.75 12.75 12.75 12.75 00
07/25/2014 12.75 12.75 12.75 12.75 00
07/24/2014 12.5 12.75 12.5 12.75 4,302
07/23/2014 12.7 12.7 12.7 12.7 2,000
07/22/2014 12.501 12.501 12.5 12.5 752
07/21/2014 12.51 12.7 12.5 12.63 15,005
07/18/2014 12.44 12.5 12.37 12.5 6,585
07/17/2014 12.05 12.3 12 12.2 8,122
07/16/2014 12.45 12.45 12.45 12.45 00
07/15/2014 12.6 12.6 12.45 12.45 748
07/14/2014 12.42 12.55 12.1601 12.42 1,823
07/11/2014 12.436 12.44 12.25 12.41 2,600
07/10/2014 12 12.22 11.99 12.22 1,579
07/09/2014 12.06 12.11 12.06 12.1 773
07/08/2014 12 12 11.9 12 1,209
07/07/2014 12.7499 12.7499 12 12 4,944
07/03/2014 12.315 12.37 12.305 12.305 3,079
07/02/2014 12.7 12.71 12.7 12.71 715
07/01/2014 12.8356 12.84 12.7875 12.84 2,996
06/30/2014 12.41 12.82 12.41 12.52 1,490
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?