HWBK

Historical Stock Prices

$14.11
*  
unch
unch
Get HWBK Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
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
10/28/2014 13.22 13.22 13.22 13.22 00
10/27/2014 13.22 13.22 13.22 13.22 286
10/24/2014 13.25 13.4 13.25 13.3005 2,969
10/23/2014 13.7299 13.7299 13.7299 13.7299 00
10/22/2014 13.7299 13.7299 13.7299 13.7299 00
10/21/2014 13.7299 13.7299 13.7299 13.7299 411
10/20/2014 13.7 13.7499 13.7 13.7 538
10/17/2014 13 13 13 13 480
10/16/2014 13.25 13.25 13.25 13.25 00
10/15/2014 13.25 13.25 13.25 13.25 00
10/14/2014 13.25 13.25 13.25 13.25 00
10/13/2014 13.25 13.25 13.25 13.25 109
10/10/2014 13.5 13.5 13.5 13.5 00
10/09/2014 13.51 13.51 13.5 13.5 2,132
10/08/2014 13.5 13.5 13.5 13.5 00
10/07/2014 13.5 13.5 13.5 13.5 00
10/06/2014 13.05 13.7399 13.05 13.5 1,643
10/03/2014 13.6 13.75 13.6 13.65 3,025
10/02/2014 13.98 13.98 13.98 13.98 00
10/01/2014 13.57 13.9899 13.57 13.98 4,084
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
06/27/2014 12.8699 12.8699 12.8699 12.8699 384
06/26/2014 12.464 12.9193 12.464 12.9193 651
06/25/2014 12.45 12.75 12.45 12.75 2,200
06/24/2014 12.7 12.7 12.7 12.7 177
06/23/2014 12.89 12.89 12.89 12.89 961
06/20/2014 12.95 12.95 12.75 12.89 7,578
06/19/2014 13 13 13 13 00
06/18/2014 13 13 13 13 1,300
06/17/2014 13 13 12.82 12.82 1,256
06/16/2014 13.15 13.1999 13.01 13.01 734
06/13/2014 13.0999 13.1 13.0999 13.1 313
06/12/2014 13.37 13.37 13.37 13.37 00
06/11/2014 13.1 13.64 13.1 13.37 800
06/10/2014 13.1411 13.1411 13.1411 13.1411 00
06/09/2014 13.2115 13.2115 13.1411 13.1411 1,154
06/06/2014 12.9808 12.9808 12.9423 12.9423 416
06/05/2014 12.8558 12.8558 12.8558 12.8558 00
06/04/2014 13.1154 13.1154 12.8558 12.8558 1,830
06/03/2014 13.1154 13.1154 12.9135 12.9327 3,040
06/02/2014 13.125 13.173 12.8365 12.875 1,984
05/30/2014 13.0529 13.0881 13.0529 13.0881 624
05/29/2014 13.2014 13.2014 13.2014 13.2014 00
05/28/2014 13.2077 13.2212 12.9135 13.2014 5,070
05/27/2014 13.1923 13.2212 13.0644 13.0644 914
05/23/2014 13.2179 13.2179 13.2179 13.2179 00
05/22/2014 13.2179 13.2179 13.2179 13.2179 109
05/21/2014 12.8856 12.9038 12.8846 12.8846 1,010
05/20/2014 12.8846 13.2212 12.8846 13.0563 625
05/19/2014 12.7501 12.8462 12.75 12.8461 1,946
05/16/2014 12.8942 12.8942 12.75 12.75 5,245
05/15/2014 12.7596 12.8846 12.7596 12.8846 766
05/14/2014 12.7885 12.7981 12.7692 12.7692 595
05/13/2014 12.9327 12.9327 12.7692 12.7788 2,027
05/12/2014 12.8846 13.3462 12.75 12.9808 22,944
05/09/2014 12.8173 12.8173 12.8173 12.8173 208
05/08/2014 12.7788 12.7788 12.7788 12.7788 00
05/07/2014 12.8462 13.0288 12.7788 12.7788 1,695
05/06/2014 13.125 13.125 13.125 13.125 00
05/05/2014 13.125 13.125 13.125 13.125 373
05/02/2014 12.8654 12.8654 12.8654 12.8654 104
05/01/2014 12.7413 12.7413 12.7308 12.7308 1,115
04/30/2014 12.6452 13.1731 12.6452 13.1731 360
04/29/2014 12.6635 13.1731 12.6635 13.1731 1,919
04/28/2014 12.6346 12.9423 12.625 12.7115 880
04/25/2014 13.2115 13.2115 13.2115 13.2115 00
04/24/2014 12.625 13.2212 12.625 13.2115 1,810
04/23/2014 12.6058 12.6058 12.6058 12.6058 516
04/22/2014 13.2114 13.2114 13.2114 13.2114 00
04/21/2014 13.1731 13.2114 13.0096 13.2114 1,402
04/17/2014 12.8558 13.2212 12.5962 13.2212 5,937
04/16/2014 13.0192 13.0192 13.0192 13.0192 293
04/15/2014 12.9423 12.9423 12.9423 12.9423 188
04/14/2014 12.8942 12.8942 12.8942 12.8942 107
04/11/2014 13.2692 13.3558 13.0096 13.0385 6,380
04/10/2014 12.938 13.4615 12.938 13.4038 1,098
04/09/2014 12.9423 12.9423 12.9423 12.9423 00
04/08/2014 12.9423 12.9423 12.9423 12.9423 00
04/07/2014 13.4327 13.4615 12.9423 12.9423 446
04/04/2014 13.125 13.125 13.125 13.125 00
04/03/2014 13.0577 13.1731 12.9038 13.125 3,664
04/02/2014 12.9808 13.1731 12.9423 13.1731 2,484
04/01/2014 13.2212 13.2212 12.6923 12.9135 5,112
03/31/2014 13.0962 13.1115 12.5 12.7212 10,712
03/28/2014 13.6394 13.6394 12.8269 13.0385 6,251
03/27/2014 13.6327 13.6442 12.6058 12.7981 1,219
03/26/2014 12.6923 12.6923 12.6923 12.6923 00
03/25/2014 12.6154 12.6923 12.6154 12.6923 312
03/24/2014 12.9327 12.9327 12.9327 12.9327 389
03/21/2014 12.6923 12.9135 12.6923 12.9135 3,179
03/20/2014 13.4063 13.4063 12.7019 12.7019 508
03/19/2014 12.5096 12.5577 12.5096 12.5577 296
03/18/2014 12.5 13.4423 12.5 13.0769 3,846
03/17/2014 12.4135 13.6082 12.4135 12.5 478
03/14/2014 12.4904 12.4904 12.4904 12.4904 00
03/13/2014 12.4135 12.4904 12.4135 12.4904 798
03/12/2014 12.5 12.5 12.0192 12.3462 1,601
03/11/2014 12.5192 12.6346 12.5192 12.6346 936
03/10/2014 13.2115 13.2212 13.2115 13.2212 735
03/07/2014 12.6635 12.6923 12.6442 12.6923 312
03/06/2014 12.6923 12.6923 12.6923 12.6923 00
03/05/2014 12.6923 12.6923 12.6923 12.6923 521
03/04/2014 12.5192 12.6784 12.5 12.6784 1,055
03/03/2014 12.6788 12.6788 12.6788 12.6788 152
02/28/2014 12.5865 12.5865 12.5096 12.5096 312
02/27/2014 12.5 12.5717 12.5 12.5717 1,669
02/26/2014 12.5 12.5 12.5 12.5 146
02/25/2014 12.5096 12.5096 12.5096 12.5096 00
02/24/2014 12.3942 12.5096 12.2788 12.5096 3,380
02/21/2014 12.2212 12.2212 12.2212 12.2212 104
02/20/2014 12.2308 12.25 12.2115 12.2115 3,892
02/19/2014 12.3173 12.3173 12.2308 12.2308 416
02/18/2014 12.4327 12.4327 12.4327 12.4327 361
02/14/2014 12.0385 12.5481 12.0385 12.2115 1,056
02/13/2014 11.9808 11.9808 11.9808 11.9808 00
02/12/2014 11.9808 11.9808 11.9808 11.9808 00
02/11/2014 11.8846 12.0192 11.8846 11.9808 2,704
02/10/2014 12.0962 12.0962 12.0962 12.0962 00
02/07/2014 11.9808 12.0962 11.9808 12.0962 1,954
02/06/2014 12.0192 12.0192 12.0192 12.0192 00
02/05/2014 12.0192 12.0192 12.0192 12.0192 00
02/04/2014 11.9322 12.0192 11.9231 12.0192 2,539
02/03/2014 12.0962 12.0962 11.9231 11.9232 1,631
01/31/2014 12.2019 12.2019 12.2019 12.2019 00
01/30/2014 11.8269 12.2019 11.8269 12.2019 1,144
01/29/2014 11.9232 11.9232 11.9232 11.9232 395
01/28/2014 11.8654 11.8654 11.8654 11.8654 00
01/27/2014 11.8653 11.8654 11.8653 11.8654 1,858
01/24/2014 11.7788 11.7788 11.7788 11.7788 104
01/23/2014 11.6923 11.8654 11.6443 11.8654 1,485
01/22/2014 11.6058 11.6058 11.6058 11.6058 291
01/21/2014 11.8942 11.8942 11.8942 11.8942 00
01/17/2014 11.9614 11.9614 11.5577 11.8942 2,627
01/16/2014 11.6923 11.6923 11.6923 11.6923 00
01/15/2014 11.6923 11.7308 11.6827 11.6923 1,320
01/14/2014 11.8462 12.2202 11.6442 11.7115 3,649
01/13/2014 12.2018 12.2018 11.5 11.5288 832
01/10/2014 11.4904 11.4904 11.4904 11.4904 121
01/09/2014 11.7788 11.8462 11.5385 11.6731 1,215
01/08/2014 11.7885 11.7885 11.7885 11.7885 347
01/07/2014 11.1058 11.5481 11.0577 11.5481 5,158
01/06/2014 11.5481 12.0846 11.0481 11.6923 4,156
01/03/2014 12.4029 12.4029 11.6346 11.6346 1,633
01/02/2014 11.8942 12.3077 11.875 11.9135 8,617
12/31/2013 11.4038 11.7404 11.3942 11.6827 9,585
12/30/2013 11.75 11.9231 11.6442 11.6442 4,889
12/27/2013 12.2596 12.2596 11.9712 12.0288 6,531
12/26/2013 12.2596 12.4038 12.1442 12.1442 5,853
12/24/2013 12.5212 12.5212 12.2212 12.3077 3,395
12/23/2013 12.4712 12.4712 12.2788 12.2788 3,500
12/20/2013 12.6635 12.8173 12.2308 12.2308 47,159
12/19/2013 12.5962 12.7788 12.5962 12.7365 2,823
12/18/2013 12.5096 12.6635 12.2115 12.3077 2,598
12/17/2013 12.4038 12.4231 12.2115 12.3173 7,925
12/16/2013 12.2212 12.8173 12.2212 12.4038 8,631
12/13/2013 12.4038 12.4038 12.4038 12.4038 106
12/12/2013 12.4038 12.4038 12.4038 12.4038 106
12/11/2013 12.5962 12.5962 12.5962 12.5962 00
12/10/2013 12.3077 12.5962 12.2692 12.5962 6,682
12/09/2013 12.4519 12.6827 12.2692 12.3173 7,334
12/06/2013 12.8365 12.8846 12.2789 12.5481 3,662
12/05/2013 12.6923 12.6923 12.6923 12.6923 00
12/04/2013 13.0962 13.0962 12.6923 12.6923 505
12/03/2013 13.2596 13.2596 13.2596 13.2596 312
12/02/2013 12.8365 13.4038 12.8365 13.3654 1,381
11/29/2013 12.8365 12.8365 12.8365 12.8365 00
11/27/2013 12.8365 12.8365 12.8365 12.8365 312
11/26/2013 13.0577 13.0673 12.6538 12.8846 3,755
11/25/2013 13.0385 13.0385 13.0385 13.0385 00
11/22/2013 13.0481 13.0481 13.0385 13.0385 1,046
11/21/2013 13.125 13.125 13.125 13.125 104
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?