HWBK

Hawthorn Bancshares, Inc. Historical Stock Prices

$13.92
*  
0.03
0.22%
Get HWBK Alerts
*Delayed - data as of Mar. 5, 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 04-DEC-2014 TO 04-MAR-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.
16:00  13.95  14.13  13.50  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
01/30/2015 14.23 14.23 14.23 14.23 567
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
*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?