HWBK

Hawthorn Bancshares, Inc. Historical Stock Prices

$14.19
*  
0.36
2.6%
Get HWBK Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading HWBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  14.14  14.20  14.14  14.19 2,764
01/29/2015 14.14 14.2 14.14 14.19 2,764
01/28/2015 13.83 13.83 13.83 13.83 00
01/27/2015 13.83 13.83 13.83 13.83 194
01/26/2015 14.3999 14.3999 13.86 13.86 772
01/23/2015 13.86 13.91 13.84 13.9001 1,238
01/22/2015 13.8 14.16 13.8 14.16 3,047
01/21/2015 13.8 13.8 13.8 13.8 00
01/20/2015 13.8 13.8001 13.8 13.8 2,195
01/16/2015 13.5 13.75 13.49 13.75 2,395
01/15/2015 13.801 13.81 13.78 13.78 3,555
01/14/2015 13.87 13.87 13.8 13.8001 959
01/13/2015 14.6499 14.6499 14.6499 14.6499 00
01/12/2015 14.6 14.6499 14.6 14.6499 449
01/09/2015 14.25 14.25 13.55 14.17 4,168
01/08/2015 14.25 14.25 14.25 14.25 690
01/07/2015 14.85 14.85 14.2 14.2 610
01/06/2015 14.8499 14.8499 14.8499 14.8499 00
01/05/2015 14.77 14.8499 14.77 14.8499 321
01/02/2015 14.9999 14.9999 14.92 14.99 1,822
12/31/2014 14.2501 14.2501 14.2501 14.2501 00
12/30/2014 14.2501 14.2501 14.2501 14.2501 00
12/29/2014 14.95 14.9999 14.2501 14.2501 1,310
12/26/2014 14.25 14.25 14.25 14.25 00
12/24/2014 14.25 14.25 14.25 14.25 203
12/23/2014 14.25 14.25 14.25 14.25 359
12/22/2014 14 14 14 14 00
12/19/2014 14 14 14 14 00
12/18/2014 14 14 14 14 00
12/17/2014 14 14 14 14 1,002
12/16/2014 14 14.05 13.55 14 6,091
12/15/2014 14.25 14.26 14.0605 14.0605 2,469
12/12/2014 14.25 14.25 14.25 14.25 219
12/11/2014 14.25 14.28 14.25 14.28 215
12/10/2014 14.25 14.5827 14.25 14.5001 5,754
12/09/2014 15 15.03 14.71 14.74 3,897
12/08/2014 14.26 14.95 14.25 14.92 4,126
12/05/2014 15.43 15.43 15.25 15.38 541
12/04/2014 15.72 15.72 14.71 15.38 1,698
12/03/2014 13.93 15.03 13.93 15.03 738
12/02/2014 15.9 15.9 15.9 15.9 741
12/01/2014 16.83 16.83 15.12 16 7,127
11/28/2014 13.96 15 13.96 15 2,567
11/26/2014 13.8 13.8 13.8 13.8 00
11/25/2014 13.8 13.8 13.8 13.8 00
11/24/2014 14.25 14.25 13.8 13.8 2,254
11/21/2014 14.11 14.11 14.11 14.11 00
11/20/2014 14.14 14.14 14.11 14.11 468
11/19/2014 14.21 14.25 13.8 13.86 1,177
11/18/2014 14.22 14.22 14.22 14.22 175
11/17/2014 14.95 14.95 14.45 14.4999 527
11/14/2014 13.75 14.342 13.75 14.25 10,164
11/13/2014 13.7501 13.7501 13.75 13.75 2,455
11/12/2014 13.75 13.81 13.75 13.78 4,700
11/11/2014 13.53 13.726 13.53 13.726 923
11/10/2014 13.75 13.75 13.75 13.75 2,201
11/07/2014 13.501 13.501 13.501 13.501 00
11/06/2014 13.63 13.78 13.501 13.501 3,431
11/05/2014 13.9999 13.9999 13.9999 13.9999 00
11/04/2014 13.87 13.9999 13.87 13.9999 2,757
11/03/2014 13.74 13.76 13.74 13.76 1,411
10/31/2014 13.75 13.76 13.73 13.75 2,227
10/30/2014 13.5 13.5 13.5 13.5 00
10/29/2014 13.15 13.5 13.15 13.5 1,464
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?