HWBK

Historical Stock Prices

$14.29
*  
0.26
1.79%
Get HWBK Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
07/02/2015 14.2 14.8899 14.16 14.29 5,753
07/01/2015 14.8899 14.8899 14.55 14.55 3,159
06/30/2015 14.22 14.32 14.22 14.32 934
06/29/2015 14.16 14.16 14.15 14.15 600
06/26/2015 14.2 14.89 14.15 14.25 2,918
06/25/2015 14.3 14.31 14.2 14.2 2,695
06/24/2015 14.46 14.74 14.06 14.3256 2,380
06/23/2015 14.75 14.92 14.75 14.75 3,091
06/22/2015 14.26 15.49 14.26 14.89 4,491
06/19/2015 14.26 15.99 13.97 13.97 23,382
06/18/2015 15.37 15.37 14.75 15.03 15,767
06/17/2015 14.25 15.45 14.25 15.3 13,438
06/16/2015 15.26 16.6 15.05 15.52 20,117
06/15/2015 13.55 17.58 13.55 15.85 9,764
06/12/2015 13.77 13.77 13.77 13.77 00
06/11/2015 13.3509 14.09 13.3509 13.77 5,751
06/10/2015 13.3654 13.4231 13.25 13.4231 781
06/09/2015 13.4614 13.4614 13.4614 13.4614 2,299
06/08/2015 13.0385 13.0385 13.0385 13.0385 00
06/05/2015 13.0385 13.0385 13.0385 13.0385 697
06/04/2015 13.1171 13.1171 13.1171 13.1171 372
06/03/2015 13.0385 13.0385 13.0385 13.0385 391
06/02/2015 13.173 13.173 13.1297 13.1297 1,324
06/01/2015 13.0481 13.2114 13.0289 13.2114 1,668
05/29/2015 13.2019 13.2115 13.2019 13.2115 427
05/28/2015 13.2308 13.2308 13.1346 13.1346 468
05/27/2015 13.3596 13.3654 13.2212 13.2212 832
05/26/2015 13.3077 13.3077 13.2885 13.2981 1,175
05/22/2015 13.3654 13.3846 13.3558 13.3846 728
05/21/2015 13.3846 13.3846 13.3173 13.3173 6,197
05/20/2015 13.3942 13.3942 13.3558 13.375 2,934
05/19/2015 13.4135 13.4615 13.3173 13.4615 6,157
05/18/2015 13.4423 14.2788 13.2404 13.5673 21,848
05/15/2015 13.1154 13.3653 13.0971 13.1923 1,456
05/14/2015 13.4327 13.4327 13.0673 13.0769 607
05/13/2015 13.0462 13.2885 13.0298 13.2885 1,040
05/12/2015 13.2212 13.2212 13.2212 13.2212 219
05/11/2015 13.0962 13.0962 13.0962 13.0962 104
05/08/2015 12.9904 13.2885 12.9904 13.2885 694
05/07/2015 13.125 13.125 13.0289 13.0769 2,712
05/06/2015 13.1538 13.1538 13.1346 13.1346 1,525
05/05/2015 13.1251 13.2212 13.1251 13.1731 2,707
05/04/2015 13.3077 13.4615 13.3077 13.4615 3,906
05/01/2015 13.3462 13.3463 13.3269 13.3462 2,469
04/30/2015 13.4615 13.4615 13.4423 13.4615 1,758
04/29/2015 13.4615 13.4615 13.4615 13.4615 146
04/28/2015 13.3654 13.3654 13.3654 13.3654 00
04/27/2015 13.3654 13.375 13.3173 13.3654 4,744
04/24/2015 13.0865 13.0865 13.0865 13.0865 00
04/23/2015 13.0385 13.0865 13.0385 13.0865 1,185
04/22/2015 13.3557 13.3558 13.1731 13.2114 5,290
04/21/2015 12.9423 12.9423 12.9306 12.9306 253
04/20/2015 13.0288 13.2596 13.0192 13.2596 616
04/17/2015 13.1731 13.1731 13.0192 13.0192 1,617
04/16/2015 13 13 13 13 00
04/15/2015 13 13 13 13 00
04/14/2015 13 13 13 13 00
04/13/2015 12.9135 13.1923 12.9135 13 520
04/10/2015 13.0192 13.0192 13.0192 13.0192 00
04/09/2015 13.0192 13.0192 13.0192 13.0192 00
04/08/2015 13.0192 13.0192 13.0192 13.0192 00
04/07/2015 13.1731 13.2691 12.9808 13.0192 1,512
04/06/2015 13.2692 13.2692 13 13.0385 4,583
04/02/2015 13.3077 13.6058 12.9519 13.3173 7,929
04/01/2015 13.0769 13.4615 12.9808 13.4614 8,228
03/31/2015 12.875 12.875 12.875 12.875 1,984
03/30/2015 12.8942 13.2692 12.875 12.875 2,324
03/27/2015 12.9519 12.9808 12.875 12.875 3,707
03/26/2015 12.9712 12.9712 12.9712 12.9712 393
03/25/2015 13.0865 13.1731 12.6923 12.9808 23,924
03/24/2015 13.2692 13.3654 12.8846 12.9615 42,933
03/23/2015 13.25 13.3654 12.5 13.3558 2,429
03/20/2015 12.4519 13.9327 12.0288 13.2692 71,896
03/19/2015 12.2692 12.6635 12.0192 12.375 16,513
03/18/2015 12.5192 13.0096 12.1904 13.0096 8,439
03/17/2015 12.6058 12.7404 12.5 12.7115 15,519
03/16/2015 13 13.298 12.3173 12.5865 9,594
03/13/2015 13.1442 13.1442 13.1442 13.1442 582
03/12/2015 13.3654 13.3654 13.2981 13.3654 2,246
03/11/2015 13.0577 14.0865 13.0577 13.125 1,664
03/10/2015 13.25 13.2692 13.1251 13.2115 832
03/09/2015 13.3558 13.8653 12.9808 13.125 4,068
03/06/2015 13.2981 13.2981 13.2981 13.2981 416
03/05/2015 13.5096 13.5865 12.9808 13.3846 21,298
03/04/2015 13.3846 13.6154 13.2019 13.3558 31,037
03/03/2015 13.4135 13.7309 13.4135 13.6923 2,311
03/02/2015 13.7019 13.7019 13.2692 13.3654 5,200
02/27/2015 13.2693 13.2693 13.2693 13.2693 354
02/26/2015 13.2692 13.2692 13.2692 13.2692 575
02/25/2015 13.3655 13.3655 13.3655 13.3655 00
02/24/2015 13.3655 13.3655 13.3655 13.3655 00
02/23/2015 13.2702 13.3655 13.2702 13.3655 817
02/20/2015 13.8558 14.4231 13.2212 14.4231 3,027
02/19/2015 13.6154 13.8942 13.6154 13.8942 5,949
02/18/2015 13.2789 13.6442 13.2789 13.6442 1,470
02/17/2015 13.6923 13.6923 13.6923 13.6923 00
02/13/2015 13.6923 13.6923 13.6923 13.6923 104
02/12/2015 13.8846 13.8846 13.8846 13.8846 00
02/11/2015 13.8846 13.8846 13.8846 13.8846 00
02/10/2015 13.8846 13.8846 13.8846 13.8846 00
02/09/2015 13.8846 13.8846 13.8846 13.8846 00
02/06/2015 13.8846 13.8846 13.8846 13.8846 372
02/05/2015 13.3174 13.3174 13.3174 13.3174 00
02/04/2015 13.3174 13.3174 13.3174 13.3174 119
02/03/2015 13.4712 13.9231 13.3077 13.7404 3,276
02/02/2015 13.6827 13.6827 13.6827 13.6827 00
01/30/2015 13.6827 13.6827 13.6827 13.6827 590
01/29/2015 13.5962 13.6538 13.5962 13.6442 2,875
01/28/2015 13.2981 13.2981 13.2981 13.2981 00
01/27/2015 13.2981 13.2981 13.2981 13.2981 202
01/26/2015 13.8461 13.8461 13.3269 13.3269 803
01/23/2015 13.3269 13.375 13.3077 13.3655 1,288
01/22/2015 13.2692 13.6154 13.2692 13.6154 3,169
01/21/2015 13.2692 13.2692 13.2692 13.2692 00
01/20/2015 13.2692 13.2693 13.2692 13.2692 2,283
01/16/2015 12.9808 13.2212 12.9712 13.2212 2,491
01/15/2015 13.2702 13.2788 13.25 13.25 3,697
01/14/2015 13.3365 13.3365 13.2692 13.2693 997
01/13/2015 14.0864 14.0864 14.0864 14.0864 00
01/12/2015 14.0385 14.0864 14.0385 14.0864 467
01/09/2015 13.7019 13.7019 13.0288 13.625 4,335
01/08/2015 13.7019 13.7019 13.7019 13.7019 718
01/07/2015 14.2788 14.2788 13.6538 13.6538 634
01/06/2015 14.2788 14.2788 14.2788 14.2788 00
01/05/2015 14.2019 14.2788 14.2019 14.2788 334
01/02/2015 14.423 14.423 14.3462 14.4135 1,895
12/31/2014 13.702 13.702 13.702 13.702 00
12/30/2014 13.702 13.702 13.702 13.702 00
12/29/2014 14.375 14.423 13.702 13.702 1,362
12/26/2014 13.7019 13.7019 13.7019 13.7019 00
12/24/2014 13.7019 13.7019 13.7019 13.7019 211
12/23/2014 13.7019 13.7019 13.7019 13.7019 373
12/22/2014 13.4615 13.4615 13.4615 13.4615 00
12/19/2014 13.4615 13.4615 13.4615 13.4615 00
12/18/2014 13.4615 13.4615 13.4615 13.4615 00
12/17/2014 13.4615 13.4615 13.4615 13.4615 1,042
12/16/2014 13.4615 13.5096 13.0288 13.4615 6,335
12/15/2014 13.7019 13.7115 13.5197 13.5197 2,568
12/12/2014 13.7019 13.7019 13.7019 13.7019 228
12/11/2014 13.7019 13.7308 13.7019 13.7308 224
12/10/2014 13.7019 14.0218 13.7019 13.9424 5,984
12/09/2014 14.4231 14.4519 14.1442 14.1731 4,053
12/08/2014 13.7115 14.375 13.7019 14.3462 4,291
12/05/2014 14.8365 14.8365 14.6635 14.7885 563
12/04/2014 15.1154 15.1154 14.1442 14.7885 1,766
12/03/2014 13.3942 14.4519 13.3942 14.4519 768
12/02/2014 15.2885 15.2885 15.2885 15.2885 771
12/01/2014 16.1827 16.1827 14.5385 15.3846 7,412
11/28/2014 13.4231 14.4231 13.4231 14.4231 2,670
11/26/2014 13.2692 13.2692 13.2692 13.2692 00
11/25/2014 13.2692 13.2692 13.2692 13.2692 00
11/24/2014 13.7019 13.7019 13.2692 13.2692 2,344
11/21/2014 13.5673 13.5673 13.5673 13.5673 00
11/20/2014 13.5962 13.5962 13.5673 13.5673 487
11/19/2014 13.6635 13.7019 13.2692 13.3269 1,224
11/18/2014 13.6731 13.6731 13.6731 13.6731 182
11/17/2014 14.375 14.375 13.8942 13.9422 548
11/14/2014 13.2212 13.7904 13.2212 13.7019 10,571
11/13/2014 13.2213 13.2213 13.2212 13.2212 2,553
11/12/2014 13.2212 13.2788 13.2212 13.25 4,888
11/11/2014 13.0096 13.1981 13.0096 13.1981 960
11/10/2014 13.2212 13.2212 13.2212 13.2212 2,289
11/07/2014 12.9817 12.9817 12.9817 12.9817 00
11/06/2014 13.1058 13.25 12.9817 12.9817 3,568
11/05/2014 13.4614 13.4614 13.4614 13.4614 00
11/04/2014 13.3365 13.4614 13.3365 13.4614 2,867
11/03/2014 13.2115 13.2308 13.2115 13.2308 1,467
10/31/2014 13.2212 13.2308 13.2019 13.2212 2,316
10/30/2014 12.9808 12.9808 12.9808 12.9808 00
10/29/2014 12.6442 12.9808 12.6442 12.9808 1,523
10/28/2014 12.7115 12.7115 12.7115 12.7115 00
10/27/2014 12.7115 12.7115 12.7115 12.7115 297
10/24/2014 12.7404 12.8846 12.7404 12.7889 3,088
10/23/2014 13.2018 13.2018 13.2018 13.2018 00
10/22/2014 13.2018 13.2018 13.2018 13.2018 00
10/21/2014 13.2018 13.2018 13.2018 13.2018 427
10/20/2014 13.1731 13.2211 13.1731 13.1731 560
10/17/2014 12.5 12.5 12.5 12.5 499
10/16/2014 12.7404 12.7404 12.7404 12.7404 00
10/15/2014 12.7404 12.7404 12.7404 12.7404 00
10/14/2014 12.7404 12.7404 12.7404 12.7404 00
10/13/2014 12.7404 12.7404 12.7404 12.7404 113
10/10/2014 12.9808 12.9808 12.9808 12.9808 00
10/09/2014 12.9904 12.9904 12.9808 12.9808 2,217
10/08/2014 12.9808 12.9808 12.9808 12.9808 00
10/07/2014 12.9808 12.9808 12.9808 12.9808 00
10/06/2014 12.5481 13.2114 12.5481 12.9808 1,709
10/03/2014 13.0769 13.2212 13.0769 13.125 3,146
10/02/2014 13.4423 13.4423 13.4423 13.4423 00
10/01/2014 13.0481 13.4518 13.0481 13.4423 4,247
09/30/2014 13.4615 13.4615 12.9808 13.2212 6,978
09/29/2014 13.3846 13.3846 13.3846 13.3846 00
09/26/2014 13.4231 13.4231 13.3365 13.3846 374
09/25/2014 13.1538 13.4519 13.1346 13.4519 1,096
09/24/2014 12.9327 13.4519 12.9327 13.4327 1,562
09/23/2014 13.4614 13.4614 13.4614 13.4614 00
09/22/2014 13.3012 13.4615 13.2885 13.4614 1,163
09/19/2014 12.9808 13.5 12.7404 13.5 8,425
09/18/2014 12.9808 12.9808 12.9808 12.9808 786
09/17/2014 12.9808 13.0865 12.9808 13.0865 725
09/16/2014 12.7981 12.9808 12.7981 12.9808 2,239
09/15/2014 12.8173 13.1058 12.7885 13.0817 2,112
09/12/2014 12.7885 13.1058 12.5457 12.9808 5,103
09/11/2014 12.6923 12.9423 12.6923 12.7212 1,534
09/10/2014 12.6923 12.7019 12.6923 12.6923 2,539
09/09/2014 12.8818 12.8818 12.6923 12.6923 2,487
09/08/2014 12.6923 12.7219 12.6923 12.7019 1,317
09/05/2014 12.9346 12.9807 12.9346 12.9807 232
09/04/2014 12.6924 12.6924 12.6923 12.6923 3,453
09/03/2014 12.6923 12.7255 12.6923 12.7255 570
09/02/2014 12.9519 12.9519 12.1635 12.1635 3,974
08/29/2014 12.5962 12.9712 12.5962 12.9519 1,358
08/28/2014 12.6058 12.6058 12.5971 12.5971 313
08/27/2014 12.6929 12.6929 12.5962 12.6058 3,119
08/26/2014 12.7308 12.9303 12.7308 12.9303 1,531
08/25/2014 12.5096 12.5096 12.5 12.5 3,297
08/22/2014 12.5 12.5096 12.5 12.5096 1,385
08/21/2014 12.4519 12.5 12.4519 12.5 2,116
08/20/2014 12.2643 12.6346 12.2643 12.4904 12,697
08/19/2014 12.4038 12.5096 12.2596 12.2596 4,432
08/18/2014 12.3558 12.4519 12.3462 12.4519 2,230
08/15/2014 12.3846 12.3846 12.2212 12.2788 1,510
08/14/2014 12.3558 12.3846 12.0192 12.2692 11,976
08/13/2014 12.3708 12.3708 11.9231 12.0192 4,023
08/12/2014 11.7308 11.7308 11.7308 11.7308 104
08/11/2014 11.875 11.875 11.875 11.875 105
08/08/2014 11.9231 11.9231 11.9231 11.9231 104
08/07/2014 11.8684 11.9712 11.8077 11.9711 2,130
08/06/2014 11.8558 11.8558 11.8558 11.8558 00
08/05/2014 11.7885 11.9712 11.7885 11.8558 1,217
08/04/2014 11.8654 11.8846 11.8558 11.8558 568
08/01/2014 11.6923 11.6923 11.6923 11.6923 158
07/31/2014 11.9038 11.9423 11.5865 11.9231 627
07/30/2014 11.6731 12.1141 11.6442 12.1106 1,696
07/29/2014 11.6154 11.9231 11.6154 11.7404 4,599
07/28/2014 12.2596 12.2596 12.2596 12.2596 00
07/25/2014 12.2596 12.2596 12.2596 12.2596 00
07/24/2014 12.0192 12.2596 12.0192 12.2596 4,474
07/23/2014 12.2115 12.2115 12.2115 12.2115 2,080
07/22/2014 12.0202 12.0202 12.0192 12.0192 782
07/21/2014 12.0288 12.2115 12.0192 12.1442 15,605
07/18/2014 11.9615 12.0192 11.8942 12.0192 6,848
07/17/2014 11.5865 11.8269 11.5385 11.7308 8,447
07/16/2014 11.9712 11.9712 11.9712 11.9712 00
07/15/2014 12.1154 12.1154 11.9712 11.9712 778
07/14/2014 11.9423 12.0673 11.6924 11.9423 1,896
07/11/2014 11.9577 11.9615 11.7788 11.9327 2,704
07/10/2014 11.5385 11.75 11.5288 11.75 1,642
07/09/2014 11.5962 11.6442 11.5962 11.6346 804
07/08/2014 11.5385 11.5385 11.4423 11.5385 1,257
07/07/2014 12.2595 12.2595 11.5385 11.5385 5,142
07/03/2014 11.8413 11.8942 11.8317 11.8317 3,202
07/02/2014 12.2115 12.2212 12.2115 12.2212 744
*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?