Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.20 +0.20 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.273 5.620 5.273 5.381 1,706 -0.12(-2.17%)
Jan 28, 2011 5.548 5.548 5.500 5.500 1,204 +0.00(+0.00%)
Jan 27, 2011 5.680 5.799 5.500 5.500 7,361 -0.30(-5.15%)
Jan 26, 2011 5.644 5.799 5.441 5.799 12,725 +0.45(+8.50%)
Jan 25, 2011 5.650 5.650 5.345 5.345 4,154 -0.25(-4.49%)
Jan 24, 2011 5.638 5.668 5.584 5.596 1,505 +0.07(+1.19%)
Jan 21, 2011 5.662 5.674 5.530 5.530 3,554 -0.06(-1.07%)
Jan 20, 2011 5.482 5.680 5.482 5.590 15,354 +0.17(+3.09%)
Jan 19, 2011 5.428 5.614 5.423 5.423 7,225 +0.04(+0.67%)
Jan 18, 2011 5.082 5.387 5.082 5.387 1,751 +0.19(+3.56%)
Jan 14, 2011 5.255 5.315 5.130 5.201 6,160 +0.12(+2.35%)
Jan 13, 2011 5.082 5.082 5.082 5.082 501 -0.09(-1.73%)
Jan 12, 2011 5.357 5.369 5.082 5.172 6,921 +0.09(+1.76%)
Jan 11, 2011 5.381 5.447 5.010 5.082 22,125 -0.26(-4.82%)
Jan 10, 2011 5.447 5.447 5.201 5.339 5,594 +0.05(+0.90%)
Jan 07, 2011 5.184 5.369 5.184 5.291 1,672 +0.12(+2.31%)
Jan 05, 2011 5.201 5.172 5.172 5.172 1,338 +0.00(+0.00%)
Jan 04, 2011 5.088 5.381 5.088 5.172 4,112 -0.03(-0.63%)
Jan 03, 2011 5.243 5.399 5.204 5.204 4,832 +0.06(+1.22%)
Dec 31, 2010 5.040 5.142 5.022 5.142 6,931 +0.10(+2.02%)
Dec 30, 2010 5.148 5.166 5.004 5.040 13,033 -0.10(-1.98%)
Dec 29, 2010 5.112 5.142 5.094 5.142 2,619 +0.00(+0.00%)
Dec 28, 2010 5.082 5.172 5.076 5.142 4,362 +0.06(+1.18%)
Dec 27, 2010 4.974 5.082 4.974 5.082 1,672 +0.00(+0.00%)
Dec 23, 2010 5.142 5.142 5.082 5.082 2,053 -0.09(-1.73%)
Dec 22, 2010 5.100 5.172 5.082 5.172 3,236 -0.30(-5.46%)
Dec 21, 2010 5.249 5.470 5.249 5.470 1,244 +0.30(+5.78%)
Dec 20, 2010 5.291 5.291 4.938 5.172 9,868 +0.09(+1.76%)
Dec 17, 2010 5.172 5.399 5.082 5.082 13,034 -0.35(-6.39%)
Dec 16, 2010 5.500 5.500 5.429 5.429 501 +0.31(+6.07%)
Dec 15, 2010 5.381 5.539 5.082 5.118 1,856 -0.04(-0.81%)
Dec 14, 2010 5.100 5.363 5.100 5.160 1,672 -0.07(-1.37%)
Dec 13, 2010 5.100 5.231 5.100 5.231 2,127 +0.03(+0.57%)
Dec 10, 2010 5.088 5.350 5.053 5.201 5,352 +0.00(+0.00%)
Dec 09, 2010 5.291 5.291 5.201 5.201 11,371 -0.06(-1.13%)
Dec 08, 2010 5.320 5.320 5.261 5.261 504 +0.00(+0.00%)
Dec 07, 2010 5.261 5.350 5.255 5.261 4,555 +0.01(+0.23%)
Dec 06, 2010 5.291 5.356 5.201 5.249 4,822 +0.04(+0.68%)
Dec 03, 2010 5.392 5.481 5.053 5.213 29,846 -0.31(-5.60%)
Dec 01, 2010 5.522 5.522 5.522 5.522 0 +0.05(+0.87%)
Nov 26, 2010 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Nov 24, 2010 5.409 5.475 5.475 5.475 1,917 -0.08(-1.50%)
Nov 23, 2010 5.469 5.558 5.350 5.558 3,616 -0.07(-1.27%)
Nov 22, 2010 5.552 5.629 5.469 5.629 1,345 +0.07(+1.28%)
Nov 19, 2010 5.409 5.558 5.409 5.558 841 +0.06(+1.08%)
Nov 18, 2010 5.499 5.499 5.499 5.499 168 +0.03(+0.54%)
Nov 17, 2010 5.558 5.558 5.469 5.469 1,177 -0.17(-2.95%)
Nov 16, 2010 5.647 5.647 5.469 5.635 1,514 +0.34(+6.52%)
Nov 15, 2010 5.368 5.368 5.077 5.291 7,998 -0.24(-4.30%)
Nov 12, 2010 5.528 5.528 5.528 5.528 168 +0.02(+0.32%)
Nov 11, 2010 5.499 5.511 5.499 5.511 504 +0.07(+1.31%)
Nov 10, 2010 5.457 5.469 5.439 5.439 3,071 +0.12(+2.23%)
Nov 09, 2010 5.588 5.588 5.320 5.320 11,412 -0.33(-5.79%)
Nov 08, 2010 5.811 5.855 5.647 5.647 4,775 -0.00(-0.00%)
Nov 05, 2010 5.707 5.766 5.647 5.647 3,916 -0.06(-1.04%)
Nov 04, 2010 5.707 5.707 5.707 5.707 504 -0.24(-4.00%)
Nov 02, 2010 5.944 5.944 5.944 5.944 336 +0.00(+0.00%)
Nov 01, 2010 5.944 5.944 5.944 5.944 168 +0.26(+4.60%)
Oct 29, 2010 5.944 5.944 5.683 5.683 868 -0.12(-2.05%)
Oct 27, 2010 5.808 5.802 5.802 5.802 504 -0.07(-1.16%)
Oct 25, 2010 6.028 6.028 5.671 5.870 4,698 +0.22(+3.95%)
Oct 21, 2010 5.653 5.647 5.647 5.647 1,009 +0.00(+0.00%)
Oct 19, 2010 5.647 5.647 5.647 5.647 1,009 +0.00(+0.00%)
Oct 14, 2010 5.516 5.647 5.647 5.647 1,177 -0.21(-3.55%)
Oct 13, 2010 5.855 5.855 5.855 5.855 168 +0.18(+3.14%)
Oct 12, 2010 5.677 5.677 5.677 5.677 672 -0.19(-3.29%)
Oct 11, 2010 5.796 5.944 5.796 5.870 2,888 +0.22(+3.94%)
Oct 08, 2010 5.647 5.653 5.647 5.648 2,360 -0.01(-0.20%)
Oct 07, 2010 5.659 5.659 5.659 5.659 168 +0.08(+1.49%)
Oct 06, 2010 5.487 5.641 5.445 5.576 3,332 -0.07(-1.26%)
Oct 05, 2010 5.647 5.647 5.647 5.647 168 -0.03(-0.52%)
Oct 04, 2010 5.944 5.944 5.677 5.677 3,532 -0.27(-4.50%)
Oct 01, 2010 6.069 6.069 5.944 5.944 4,039 -0.04(-0.74%)
Sep 30, 2010 5.950 5.989 5.944 5.989 1,009 +0.04(+0.75%)
Sep 29, 2010 6.046 6.046 5.814 5.944 3,869 +0.15(+2.56%)
Sep 28, 2010 5.820 5.820 5.796 5.796 1,514 +0.29(+5.29%)
Sep 27, 2010 5.463 5.837 5.457 5.505 2,082 +0.02(+0.43%)
Sep 24, 2010 5.368 5.481 5.368 5.481 1,177 +0.09(+1.65%)
Sep 22, 2010 5.647 5.392 5.392 5.392 3,869 +0.07(+1.34%)
Sep 17, 2010 5.837 5.320 5.320 5.320 2,523 -0.45(-7.73%)
Sep 15, 2010 5.719 5.772 5.719 5.766 1,345 -0.05(-0.82%)
Sep 13, 2010 5.445 5.814 5.814 5.814 3,196 +0.49(+9.27%)
Sep 10, 2010 5.320 5.320 5.320 5.320 1,691 -0.06(-1.10%)
Sep 09, 2010 5.350 5.379 5.320 5.379 2,199 -0.06(-1.09%)
Sep 02, 2010 5.439 5.439 5.439 5.439 3,383 +0.04(+0.66%)
Sep 01, 2010 5.468 5.557 5.368 5.403 3,051 +0.11(+2.12%)
Aug 31, 2010 5.468 5.468 5.279 5.291 2,131 +0.06(+1.13%)
Aug 30, 2010 5.184 5.468 5.137 5.232 8,050 +0.09(+1.84%)
Aug 27, 2010 5.261 5.320 5.137 5.137 11,222 -0.33(-5.95%)
Aug 26, 2010 5.320 5.462 5.320 5.462 4,298 -0.15(-2.74%)
Aug 24, 2010 5.616 5.616 5.616 5.616 507 -0.04(-0.67%)
Aug 23, 2010 5.740 5.767 5.498 5.654 3,261 -0.02(-0.37%)
Aug 20, 2010 5.971 5.971 5.675 5.675 1,779 -0.35(-5.88%)
Aug 19, 2010 5.675 6.030 5.675 6.030 4,066 +0.21(+3.55%)
Aug 18, 2010 6.077 6.148 5.823 5.823 2,363 -0.43(-6.90%)
Aug 17, 2010 6.030 6.254 6.000 6.254 2,826 +0.15(+2.52%)
Aug 16, 2010 6.331 6.355 6.047 6.101 12,073 -0.25(-4.00%)
Aug 13, 2010 6.219 6.355 6.219 6.355 1,101 -0.13(-2.01%)
Aug 11, 2010 6.455 6.485 6.485 6.485 1,184 +0.03(+0.46%)
Aug 10, 2010 6.355 6.503 6.331 6.455 2,199 +0.04(+0.65%)
Aug 09, 2010 6.503 6.503 6.414 6.414 338 -0.15(-2.34%)
Aug 06, 2010 6.952 6.952 6.532 6.568 4,169 -0.12(-1.77%)
Aug 05, 2010 6.857 6.857 6.556 6.686 2,029 -0.41(-5.75%)
Aug 03, 2010 6.970 7.094 7.094 7.094 1,014 +0.01(+0.08%)
Aug 02, 2010 7.088 7.389 6.923 7.088 2,177 -0.18(-2.52%)
Jul 30, 2010 7.094 7.271 7.094 7.271 930 +0.03(+0.41%)
Jul 29, 2010 7.023 7.242 6.858 7.242 4,734 -0.13(-1.76%)
Jul 28, 2010 7.395 7.431 7.372 7.372 1,810 +0.00(+0.00%)
Jul 27, 2010 7.330 7.372 7.218 7.372 3,615 +0.04(+0.56%)
Jul 23, 2010 7.448 7.330 7.330 7.330 676 -0.33(-4.32%)
Jul 20, 2010 7.519 7.661 7.661 7.661 338 -0.04(-0.54%)
Jul 19, 2010 7.744 7.750 7.703 7.703 845 +0.20(+2.60%)
Jul 16, 2010 7.508 7.508 7.508 7.508 169 -0.06(-0.78%)
Jul 15, 2010 7.744 7.904 7.496 7.567 10,383 -0.15(-1.92%)
Jul 14, 2010 7.614 7.744 7.525 7.714 4,743 +0.10(+1.32%)
Jul 13, 2010 7.212 7.614 7.041 7.614 31,895 +0.40(+5.57%)
Jul 12, 2010 7.212 7.212 7.041 7.212 3,356 +0.09(+1.24%)
Jul 09, 2010 6.851 7.182 6.851 7.123 14,475 -0.05(-0.66%)
Jul 08, 2010 7.212 7.212 7.171 7.171 921 -0.04(-0.57%)
Jul 06, 2010 6.952 7.212 7.212 7.212 27,066 +0.12(+1.67%)
Jul 02, 2010 7.094 7.209 6.804 7.094 36,123 +0.00(+0.00%)
Jul 01, 2010 7.067 7.123 7.011 7.094 6,933 -0.03(-0.41%)
Jun 30, 2010 7.123 7.123 7.123 7.123 169 +0.09(+1.26%)
Jun 29, 2010 7.094 7.094 7.035 7.035 11,406 -0.18(-2.46%)
Jun 25, 2010 7.212 7.212 7.212 7.212 169 -0.03(-0.41%)
Jun 23, 2010 7.230 7.242 7.242 7.242 1,014 +0.03(+0.41%)
Jun 21, 2010 7.100 7.212 7.212 7.212 4,229 -0.03(-0.41%)
Jun 18, 2010 7.094 7.242 7.094 7.242 1,370 +0.15(+2.08%)
Jun 16, 2010 7.094 7.094 7.094 7.094 14,378 -0.14(-1.96%)
Jun 15, 2010 7.182 7.242 7.005 7.236 2,713 +0.14(+2.00%)
Jun 14, 2010 7.052 7.094 7.052 7.094 17,058 +0.13(+1.91%)
Jun 11, 2010 6.961 6.961 6.961 6.961 338 +0.04(+0.56%)
Jun 10, 2010 7.064 7.064 6.922 6.922 5,974 -0.14(-2.04%)
Jun 09, 2010 6.946 7.072 6.934 7.067 2,555 +0.00(+0.04%)
Jun 08, 2010 7.064 7.064 7.005 7.064 18,175 +0.01(+0.08%)
Jun 07, 2010 7.152 7.152 7.058 7.058 883 -0.03(-0.37%)
Jun 04, 2010 6.887 7.087 6.846 7.084 1,189 -0.06(-0.86%)
Jun 03, 2010 7.040 7.152 6.987 7.146 2,378 +0.00(+0.00%)
Jun 02, 2010 7.034 7.146 6.799 7.146 6,212 +0.09(+1.34%)
Jun 01, 2010 7.040 7.152 6.799 7.052 12,155 +0.02(+0.25%)
May 28, 2010 7.034 7.034 7.034 7.034 339 -0.18(-2.45%)
May 27, 2010 7.034 7.211 7.034 7.211 2,378 +0.00(+0.00%)
May 26, 2010 7.211 7.211 7.052 7.211 1,274 +0.09(+1.24%)
May 25, 2010 7.046 7.152 7.046 7.123 3,057 +0.06(+0.86%)
May 24, 2010 7.043 7.140 7.043 7.062 4,325 +0.06(+0.82%)
May 21, 2010 6.987 7.005 6.826 7.005 863 +0.06(+0.93%)
May 20, 2010 6.969 6.969 6.769 6.940 4,926 -0.05(-0.67%)
May 19, 2010 6.828 7.011 6.828 6.987 3,367 +0.09(+1.37%)
May 18, 2010 7.140 7.140 6.893 6.893 7,933 -0.01(-0.17%)
May 17, 2010 7.064 7.064 6.905 6.905 5,096 -0.16(-2.33%)
May 13, 2010 7.069 7.069 7.069 7.069 0 -0.07(-0.99%)
May 12, 2010 7.393 7.552 7.140 7.140 20,437 -0.28(-3.73%)
May 11, 2010 7.287 7.417 7.252 7.417 48,029 -0.04(-0.47%)
May 10, 2010 7.799 7.799 7.358 7.452 8,147 +0.26(+3.69%)
May 07, 2010 7.540 7.546 7.187 7.187 4,860 -0.29(-3.93%)
May 06, 2010 7.429 7.723 7.429 7.482 8,215 -0.08(-1.09%)
May 05, 2010 7.699 7.770 7.358 7.564 22,813 +0.03(+0.39%)
May 04, 2010 7.535 7.564 7.358 7.535 10,422 +0.01(+0.16%)
May 03, 2010 7.705 7.799 7.523 7.523 5,507 -0.24(-3.11%)
Apr 30, 2010 7.714 7.764 7.714 7.764 472 -0.01(-0.09%)
Apr 29, 2010 7.770 7.855 7.770 7.771 535 -0.09(-1.11%)
Apr 28, 2010 7.711 7.858 7.711 7.858 2,888 +0.04(+0.45%)
Apr 27, 2010 7.693 7.823 7.693 7.823 876 -0.13(-1.63%)
Apr 26, 2010 7.746 8.082 7.741 7.952 6,408 +0.24(+3.13%)
Apr 23, 2010 7.664 7.888 7.653 7.711 3,168 -0.18(-2.24%)
Apr 21, 2010 7.888 7.888 7.888 7.888 0 +0.06(+0.75%)
Apr 20, 2010 7.829 7.829 7.823 7.829 679 +0.00(+0.00%)
Apr 19, 2010 7.723 7.882 7.505 7.829 4,992 +0.05(+0.64%)
Apr 15, 2010 7.779 7.779 7.779 7.779 0 -0.02(-0.26%)
Apr 14, 2010 7.805 7.805 7.741 7.799 2,038 +0.02(+0.30%)
Apr 13, 2010 7.652 7.876 7.635 7.776 7,478 +0.12(+1.62%)
Apr 12, 2010 7.635 7.652 7.635 7.652 1,528 +0.12(+1.56%)
Apr 09, 2010 7.540 7.540 7.535 7.535 1,676 +0.00(+0.00%)
Apr 08, 2010 7.511 7.535 7.511 7.535 1,698 +0.00(+0.00%)
Apr 07, 2010 7.381 7.535 7.381 7.535 3,397 +0.07(+0.95%)
Apr 05, 2010 7.464 7.464 7.464 7.464 0 +0.40(+5.67%)
Apr 01, 2010 7.058 7.064 7.064 7.064 8,834 +0.18(+2.65%)
Mar 31, 2010 7.217 7.217 6.881 6.881 2,378 -0.21(-2.99%)
Mar 30, 2010 7.240 7.240 6.999 7.093 3,158 -0.15(-2.03%)
Mar 29, 2010 7.069 7.240 6.916 7.240 6,030 +0.06(+0.82%)
Mar 26, 2010 7.181 7.181 7.181 7.181 169 +0.14(+2.01%)
Mar 24, 2010 7.040 7.040 7.040 7.040 0 -0.08(-1.16%)
Mar 23, 2010 7.328 7.328 7.123 7.123 805 +0.04(+0.59%)
Mar 17, 2010 7.081 7.081 7.081 7.081 0 -0.25(-3.37%)
Mar 15, 2010 7.328 7.328 7.328 7.328 0 +0.21(+2.89%)
Mar 12, 2010 7.075 7.122 7.064 7.122 637 -0.34(-4.57%)
Mar 11, 2010 7.199 7.652 7.064 7.464 5,139 +0.52(+7.54%)
Mar 10, 2010 7.004 7.010 6.941 6.941 2,962 -0.20(-2.74%)
Mar 09, 2010 7.141 7.141 7.136 7.136 433 +0.08(+1.12%)
Mar 08, 2010 7.057 7.057 7.057 7.057 281 +0.06(+0.83%)
Mar 05, 2010 6.885 6.998 6.882 6.998 4,972 +0.09(+1.35%)
Mar 03, 2010 6.625 6.905 6.905 6.905 1,886 -0.08(-1.17%)
Mar 02, 2010 6.882 7.485 6.613 6.987 16,702 -0.03(-0.42%)
Mar 01, 2010 6.619 7.100 6.561 7.016 3,691 +0.51(+7.79%)
Feb 26, 2010 6.415 6.648 6.415 6.508 7,879 +0.09(+1.46%)
Feb 23, 2010 6.415 6.415 6.415 6.415 171 +0.00(+0.00%)
Feb 22, 2010 6.304 6.415 6.298 6.415 884 +0.11(+1.76%)
Feb 19, 2010 6.229 6.351 6.229 6.304 3,580 -0.08(-1.28%)
Feb 17, 2010 6.333 6.386 6.386 6.386 17,661 +0.05(+0.83%)
Feb 16, 2010 6.124 6.415 6.124 6.333 692 +0.47(+7.95%)
Feb 12, 2010 5.949 5.867 5.867 5.867 8,059 +0.00(+0.00%)
Feb 11, 2010 5.715 6.013 5.715 5.867 17,565 +0.15(+2.65%)
Feb 10, 2010 5.715 5.715 5.715 5.715 706 +0.00(+0.00%)
Feb 09, 2010 5.715 5.715 5.715 5.715 171 +0.00(+0.00%)
Feb 05, 2010 5.715 5.715 5.715 5.715 171 +0.00(+0.00%)
Feb 04, 2010 5.715 5.715 5.715 5.715 171 -0.01(-0.10%)
Feb 03, 2010 5.721 5.721 5.721 5.721 171 -0.10(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.