HWBK

Hawthorn Bancshares, Inc. Historical Stock Prices

$13.61
*  
unch
unch
Get HWBK Alerts
*Delayed - data as of Apr. 24, 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 24-APR-2014 TO 24-APR-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  13.84 N/A N/A  13.61 0
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
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
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
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
*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?