HWBK

Hawthorn Bancshares, Inc. Common Stock Historical Stock Prices

$14.5
*  
0.10
0.68%
Get HWBK Alerts
*Delayed - data as of May 3, 2016 15:36 ET  -  Find a broker to begin trading HWBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HWBK Real Time
 
 
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-MAY-2015 TO 02-MAY-2016

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.
15:36 14.71 14.6905 14.50 14.50 2,165
05/02/2016 14.565 14.8 14.565 14.6 663
04/29/2016 14.95 15 14.92 14.98 2,235
04/28/2016 14.6999 14.72 14.6999 14.72 200
04/27/2016 14.88 14.88 14.88 14.88 00
04/26/2016 14.88 14.88 14.88 14.88 1,230
04/25/2016 14.88 14.88 14.88 14.88 400
04/22/2016 14.76 14.76 14.75 14.75 464
04/21/2016 14.95 14.95 14.72 14.72 4,528
04/20/2016 15 15 14.63 14.63 5,149
04/19/2016 15.12 15.12 15 15 1,749
04/18/2016 15.12 15.5 15.01 15.14 1,538
04/15/2016 15.5 15.5 15.2 15.2 1,353
04/14/2016 15.02 15.095 15.02 15.09 2,852
04/13/2016 15.0001 15.0001 15.0001 15.0001 00
04/12/2016 15.05 15.05 15.0001 15.0001 562
04/11/2016 15.49 15.78 14.662 15.19 3,099
04/08/2016 15.27 15.27 15.27 15.27 00
04/07/2016 15.1 15.96 15.1 15.27 7,091
04/06/2016 15.04 15.1 14.37 15.1 2,287
04/05/2016 14.38 14.95 14.38 14.95 3,087
04/04/2016 14.33 14.33 14.33 14.33 459
04/01/2016 15.001 15.001 14.47 14.47 9,570
03/31/2016 14.8 15 14.75 14.75 1,130
03/30/2016 15 15 14.3 14.3 557
03/29/2016 15.147 15.147 14.84 14.96 2,306
03/28/2016 14.85 14.85 14.85 14.85 399
03/24/2016 14.955 14.955 14.955 14.955 00
03/23/2016 14.955 14.955 14.955 14.955 00
03/22/2016 14.97 14.97 14.9542 14.955 2,084
03/21/2016 14.95 14.95 14.95 14.95 00
03/18/2016 15.13 15.13 14.95 14.95 710
03/17/2016 14.9677 15.1475 14.9677 15.07 889
03/16/2016 14.85 14.85 14.85 14.85 148
03/15/2016 14.66 14.66 14.66 14.66 00
03/14/2016 14.45 14.66 14.45 14.66 2,213
03/11/2016 14.4799 14.4799 14.34 14.37 1,230
03/10/2016 14.06 14.06 14.06 14.06 00
03/09/2016 14.1799 14.1799 14 14.06 698
03/08/2016 14.2999 14.2999 14.02 14.02 2,963
03/07/2016 14.1 14.5 14 14.4 3,038
03/04/2016 14.5 14.75 14.5 14.74 1,226
03/03/2016 14.52 14.52 14.52 14.52 152
03/02/2016 14.7224 14.7224 14.7224 14.7224 00
03/01/2016 14.75 14.97 13.95 14.7224 3,343
02/29/2016 15 15 14.75 14.75 5,175
02/26/2016 14.66 15 14.66 15 1,324
02/25/2016 14.92 15 14.66 15 5,742
02/24/2016 14.95 14.95 14.75 14.75 588
02/23/2016 14.8 14.96 14.8 14.96 230
02/22/2016 14.86 15.19 14.86 15.1 1,453
02/19/2016 15.1999 15.1999 14.75 14.75 817
02/18/2016 14.935 14.935 14.935 14.935 00
02/17/2016 14.92 14.935 14.66 14.935 1,432
02/16/2016 15.2 15.2 15.2 15.2 00
02/12/2016 15.0641 15.2 15.0641 15.2 774
02/11/2016 14.9 15.61 14.845 15 25,633
02/10/2016 14.66 14.66 14.66 14.66 351
02/09/2016 14.79 14.79 14.79 14.79 00
02/08/2016 14.72 14.79 14.67 14.79 842
02/05/2016 15.25 15.25 15.25 15.25 837
02/04/2016 15.25 15.25 15.25 15.25 316
02/03/2016 15.28 15.28 15.25 15.25 1,759
02/02/2016 15.495 15.495 15.25 15.27 843
02/01/2016 15.27 15.314 15.25 15.314 1,598
01/29/2016 15.3 15.8 15.28 15.28 2,028
01/28/2016 14.75 15.499 14.75 15.4 13,946
01/27/2016 14.69 14.69 14.66 14.66 667
01/26/2016 14.71 14.71 14.71 14.71 451
01/25/2016 14.76 14.76 14.71 14.71 1,010
01/22/2016 14.9899 14.9899 14.95 14.95 2,113
01/21/2016 14.7601 14.7601 14.7601 14.7601 601
01/20/2016 14.85 14.85 14.85 14.85 2,175
01/19/2016 14.8001 14.8001 14.8001 14.8001 108
01/15/2016 14.85 15.5 14.85 15.01 1,672
01/14/2016 15.62 15.63 14.86 14.99 2,187
01/13/2016 15.1 15.1 15 15 16,546
01/12/2016 15 15.03 15 15 1,055
01/11/2016 15.104 15.165 15.1 15.165 1,210
01/08/2016 15.38 15.38 15.38 15.38 308
01/07/2016 15.51 15.6 15.35 15.36 5,559
01/06/2016 15.4 15.7 15.4 15.68 1,643
01/05/2016 15.28 15.54 15.28 15.54 286
01/04/2016 15.28 15.74 15.28 15.69 2,883
12/31/2015 15.5 15.75 15.45 15.75 1,426
12/30/2015 15.299 15.3 15.28 15.3 3,347
12/29/2015 15.705 15.705 15.01 15.27 1,541
12/28/2015 15.25 15.3 15.03 15.04 2,309
12/24/2015 15.74 15.74 15.3 15.3 533
12/23/2015 15.3 15.3 15 15.26 2,207
12/22/2015 15.4629 15.4629 15.39 15.39 5,690
12/21/2015 15.5 15.69 15.37 15.69 1,520
12/18/2015 15.2 15.64 15.16 15.6 1,717
12/17/2015 15.35 15.7683 15.3 15.7683 4,867
12/16/2015 15.31 15.51 15.24 15.5 4,108
12/15/2015 15.16 15.91 15.08 15.5 2,939
12/14/2015 15.5 15.5 15 15 3,999
12/11/2015 15.5177 15.5915 15.04 15.04 4,710
12/10/2015 15.514 15.87 15.2 15.5 7,270
12/09/2015 15.5 15.5 15.5 15.5 1,078
12/08/2015 15.0101 15.0101 15.0101 15.0101 1,697
12/07/2015 15 15.8899 15 15.5001 1,595
12/04/2015 15.45 15.7 15.09 15.55 5,171
12/03/2015 15.43 15.43 15.43 15.43 00
12/02/2015 15.43 15.43 15.43 15.43 00
12/01/2015 15.43 15.43 15.43 15.43 00
11/30/2015 15.24 15.43 15.24 15.43 1,014
11/27/2015 14.906 14.906 14.906 14.906 349
11/25/2015 14.81 14.81 14.81 14.81 213
11/24/2015 15.35 15.35 15.35 15.35 00
11/23/2015 15.115 15.35 15.115 15.35 1,100
11/20/2015 14.85 14.85 14.85 14.85 284
11/19/2015 14.5 14.95 14.5 14.95 872
11/18/2015 14.73 15.95 14.35 14.75 6,873
11/17/2015 14.499 14.73 14.49 14.73 2,316
11/16/2015 14.2 14.2 14.2 14.2 339
11/13/2015 14 14 14 14 00
11/12/2015 14 14 14 14 1,019
11/11/2015 13.8001 13.8001 13.8001 13.8001 00
11/10/2015 13.8001 13.8001 13.8001 13.8001 00
11/09/2015 13.8001 13.8001 13.8001 13.8001 00
11/06/2015 14.08 14.15 13.8001 13.8001 3,613
11/05/2015 13.71 13.71 13.71 13.71 00
11/04/2015 13.71 13.71 13.71 13.71 00
11/03/2015 13.71 13.71 13.71 13.71 00
11/02/2015 13.71 13.71 13.71 13.71 00
10/30/2015 14.11 14.14 13.65 13.71 4,752
10/29/2015 13.5 13.5 13.5 13.5 00
10/28/2015 13.745 13.8 13.48 13.5 2,512
10/27/2015 13.22 13.46 13.08 13.38 4,595
10/26/2015 13.24 13.47 13.0701 13.2101 2,572
10/23/2015 13.67 13.81 13.45 13.7 13,394
10/22/2015 13.74 13.74 13.74 13.74 00
10/21/2015 13.74 13.74 13.74 13.74 00
10/20/2015 13.74 13.74 13.74 13.74 00
10/19/2015 13.74 13.74 13.74 13.74 00
10/16/2015 14 14.0799 13.68 13.74 6,728
10/15/2015 13.91 14.05 13.67 14.04 3,376
10/14/2015 13.72 13.72 13.72 13.72 00
10/13/2015 13.72 13.72 13.72 13.72 00
10/12/2015 13.85 13.85 13.72 13.72 2,420
10/09/2015 13.92 13.92 13.92 13.92 00
10/08/2015 13.92 13.92 13.92 13.92 109
10/07/2015 13.7 13.7 13.7 13.7 335
10/06/2015 13.94 13.94 13.94 13.94 133
10/05/2015 14.01 14.01 14.01 14.01 476
10/02/2015 14.0799 14.0799 13.66 13.66 568
10/01/2015 13.6 14 13.6 14 5,155
09/30/2015 13.75 13.97 13.75 13.97 3,357
09/29/2015 13.75 13.8 13.61 13.61 1,001
09/28/2015 14 14 13.76 13.83 2,469
09/25/2015 13.775 13.775 13.775 13.775 00
09/24/2015 13.775 13.775 13.775 13.775 311
09/23/2015 13.7601 13.7601 13.7601 13.7601 356
09/22/2015 14.0725 14.0725 14.0725 14.0725 552
09/21/2015 14.04 14.08 13.61 13.77 1,703
09/18/2015 13.6 14.08 13.6 14.08 7,932
09/17/2015 13.55 14.0799 13.55 13.64 702
09/16/2015 13.55 13.99 13.55 13.63 781
09/15/2015 13.32 13.65 13.32 13.55 492
09/14/2015 13.43 13.5 13.39 13.5 19,810
09/11/2015 13.68 13.68 13.68 13.68 289
09/10/2015 13.38 14.07 13.25 14.07 400
09/09/2015 13.65 13.65 13.41 13.4101 1,332
09/08/2015 13.34 13.987 13.24 13.69 4,947
09/04/2015 13.94 13.94 13.5 13.7 2,234
09/03/2015 13.98 14 13.91 14 3,691
09/02/2015 13.34 14.13 13.34 13.57 1,851
09/01/2015 14.05 14.05 14.05 14.05 00
08/31/2015 13.16 14.05 13.16 14.05 207
08/28/2015 13.24 13.24 13.24 13.24 100
08/27/2015 13.16 13.65 13.16 13.65 2,060
08/26/2015 13.3 13.6 13.3 13.5001 568
08/25/2015 13.12 13.14 13.12 13.14 400
08/24/2015 13.18 13.18 13.117 13.12 851
08/21/2015 13.95 13.95 13.6 13.6 1,307
08/20/2015 13.49 13.58 13.49 13.58 912
08/19/2015 13.75 13.75 13.75 13.75 00
08/18/2015 13.72 13.75 13.72 13.75 1,787
08/17/2015 13.74 13.75 13.73 13.73 1,090
08/14/2015 13.91 13.99 13.85 13.85 1,827
08/13/2015 13.75 13.75 13.43 13.43 1,967
08/12/2015 13.8899 13.8899 13.8899 13.8899 329
08/11/2015 13.98 14.01 13.98 13.99 4,983
08/10/2015 13.9799 13.9799 13.71 13.85 2,328
08/07/2015 13.9899 13.9899 13.74 13.74 4,825
08/06/2015 13.69 13.69 13.69 13.69 00
08/05/2015 13.69 13.69 13.69 13.69 00
08/04/2015 13.69 13.69 13.69 13.69 143
08/03/2015 13.912 13.92 13.73 13.74 2,952
07/31/2015 13.98 13.98 13.98 13.98 00
07/30/2015 13.98 13.98 13.98 13.98 00
07/29/2015 13.919 13.98 13.9 13.98 1,009
07/28/2015 13.91 13.91 13.91 13.91 198
07/27/2015 13.9 14.07 13.9 14.07 1,585
07/24/2015 14 14.098 13.9 14 1,833
07/23/2015 14.12 14.13 14 14.048 1,605
07/22/2015 14 14 14 14 00
07/21/2015 14 14 14 14 126
07/20/2015 14 14 14 14 195
07/17/2015 14.13 14.13 14.13 14.13 00
07/16/2015 14.13 14.13 14.13 14.13 00
07/15/2015 14.14 14.15 14.13 14.13 951
07/14/2015 14.15 14.15 13.9 13.9 1,052
07/13/2015 14.16 14.21 14.15 14.15 817
07/10/2015 14.15 14.5499 14.15 14.212 3,287
07/09/2015 14.15 14.35 14.15 14.35 1,387
07/08/2015 14.17 14.17 14.17 14.17 100
07/07/2015 14.35 14.35 14.35 14.35 00
07/06/2015 14.25 14.45 14.25 14.35 4,717
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
*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?