HWBK

Hawthorn Bancshares, Inc. Historical Stock Prices

$14
*  
0.12
0.86%
Get HWBK Alerts
*Delayed - data as of May 4, 2015 13:39 ET  -  Find a broker to begin trading HWBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HWBK Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:39  13.85  14  13.84  14 3,756
05/01/2015 13.88 13.8801 13.86 13.88 2,374
04/30/2015 14 14 13.98 14 1,690
04/29/2015 14 14 14 14 140
04/28/2015 13.9 13.9 13.9 13.9 00
04/27/2015 13.9 13.91 13.85 13.9 4,562
04/24/2015 13.61 13.61 13.61 13.61 00
04/23/2015 13.56 13.61 13.56 13.61 1,139
04/22/2015 13.8899 13.89 13.7 13.7399 5,087
04/21/2015 13.46 13.46 13.4478 13.4478 243
04/20/2015 13.55 13.79 13.54 13.79 592
04/17/2015 13.7 13.7 13.54 13.54 1,555
04/16/2015 13.52 13.52 13.52 13.52 00
04/15/2015 13.52 13.52 13.52 13.52 00
04/14/2015 13.52 13.52 13.52 13.52 00
04/13/2015 13.43 13.72 13.43 13.52 500
04/10/2015 13.54 13.54 13.54 13.54 00
04/09/2015 13.54 13.54 13.54 13.54 00
04/08/2015 13.54 13.54 13.54 13.54 00
04/07/2015 13.7 13.7999 13.5 13.54 1,454
04/06/2015 13.8 13.8 13.52 13.56 4,407
04/02/2015 13.84 14.15 13.47 13.85 7,624
04/01/2015 13.6 14 13.5 13.9999 7,912
03/31/2015 13.39 13.39 13.39 13.39 1,908
03/30/2015 13.41 13.8 13.39 13.39 2,235
03/27/2015 13.47 13.5 13.39 13.39 3,564
03/26/2015 13.49 13.49 13.49 13.49 378
03/25/2015 13.61 13.7 13.2 13.5 23,004
03/24/2015 13.8 13.9 13.4 13.48 41,282
03/23/2015 13.78 13.9 13 13.89 2,336
03/20/2015 12.95 14.49 12.51 13.8 69,131
03/19/2015 12.76 13.17 12.5 12.87 15,878
03/18/2015 13.02 13.53 12.678 13.53 8,114
03/17/2015 13.11 13.25 13 13.22 14,922
03/16/2015 13.52 13.8299 12.81 13.09 9,225
03/13/2015 13.67 13.67 13.67 13.67 560
03/12/2015 13.9 13.9 13.83 13.9 2,160
03/11/2015 13.58 14.65 13.58 13.65 1,600
03/10/2015 13.78 13.8 13.6501 13.74 800
03/09/2015 13.89 14.4199 13.5 13.65 3,912
03/06/2015 13.83 13.83 13.83 13.83 400
03/05/2015 14.05 14.13 13.5 13.92 20,479
03/04/2015 13.92 14.16 13.73 13.89 29,843
03/03/2015 13.95 14.2801 13.95 14.24 2,222
03/02/2015 14.25 14.25 13.8 13.9 5,000
02/27/2015 13.8001 13.8001 13.8001 13.8001 340
02/26/2015 13.8 13.8 13.8 13.8 553
02/25/2015 13.9001 13.9001 13.9001 13.9001 00
02/24/2015 13.9001 13.9001 13.9001 13.9001 00
02/23/2015 13.801 13.9001 13.801 13.9001 786
02/20/2015 14.41 15 13.75 15 2,911
02/19/2015 14.16 14.45 14.16 14.45 5,720
02/18/2015 13.8101 14.19 13.8101 14.19 1,413
02/17/2015 14.24 14.24 14.24 14.24 00
02/13/2015 14.24 14.24 14.24 14.24 100
02/12/2015 14.44 14.44 14.44 14.44 00
02/11/2015 14.44 14.44 14.44 14.44 00
02/10/2015 14.44 14.44 14.44 14.44 00
02/09/2015 14.44 14.44 14.44 14.44 00
02/06/2015 14.44 14.44 14.44 14.44 358
02/05/2015 13.8501 13.8501 13.8501 13.8501 00
02/04/2015 13.8501 13.8501 13.8501 13.8501 114
02/03/2015 14.01 14.48 13.84 14.29 3,150
02/02/2015 14.23 14.23 14.23 14.23 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?