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 (%)
Nov 30, 2009 5.575 5.832 5.575 5.832 1,714 -0.06(-0.99%)
Nov 27, 2009 5.890 5.890 5.890 5.890 342 +0.02(+0.30%)
Nov 25, 2009 5.581 5.931 5.581 5.873 1,358 -0.18(-2.99%)
Nov 24, 2009 5.902 6.089 5.896 6.054 2,229 +0.55(+10.02%)
Nov 23, 2009 5.890 5.943 5.502 5.502 2,244 -0.34(-5.84%)
Nov 19, 2009 5.844 5.844 5.844 5.844 0 -0.10(-1.76%)
Nov 18, 2009 5.949 5.949 5.949 5.949 1,409 -0.15(-2.39%)
Nov 17, 2009 5.978 6.094 5.949 6.094 2,539 +0.26(+4.40%)
Nov 16, 2009 5.838 5.838 5.838 5.838 171 +0.01(+0.10%)
Nov 13, 2009 5.832 5.832 5.832 5.832 171 +0.00(+0.00%)
Nov 12, 2009 5.832 5.832 5.832 5.832 171 +0.00(+0.00%)
Nov 11, 2009 5.569 5.832 5.569 5.832 2,572 +0.22(+3.95%)
Nov 10, 2009 5.610 5.610 5.610 5.610 171 -0.02(-0.41%)
Nov 09, 2009 5.540 5.715 5.540 5.634 4,778 +0.09(+1.68%)
Nov 06, 2009 5.476 5.701 5.395 5.540 4,526 -0.12(-2.06%)
Nov 05, 2009 5.465 5.657 5.465 5.657 2,407 -0.03(-0.51%)
Nov 04, 2009 5.686 5.686 5.686 5.686 1,714 +0.15(+2.63%)
Nov 03, 2009 5.599 5.599 5.540 5.540 2,179 -0.06(-1.14%)
Nov 02, 2009 5.709 5.832 5.604 5.604 1,244 -0.12(-2.04%)
Oct 29, 2009 5.721 5.721 5.721 5.721 0 +0.11(+1.97%)
Oct 28, 2009 5.689 5.689 5.610 5.610 1,155 -0.16(-2.83%)
Oct 26, 2009 5.774 5.774 5.774 5.774 0 -0.06(-1.00%)
Oct 23, 2009 5.835 5.835 5.832 5.832 342 +0.01(+0.10%)
Oct 22, 2009 5.639 5.826 5.639 5.826 5,370 +0.06(+1.01%)
Oct 21, 2009 5.613 5.832 5.613 5.768 8,616 +0.17(+3.02%)
Oct 20, 2009 5.599 5.599 5.599 5.599 1,004 +0.05(+0.95%)
Oct 19, 2009 5.546 5.546 5.546 5.546 171 -0.05(-0.94%)
Oct 16, 2009 5.616 5.616 5.599 5.599 5,629 +0.05(+0.84%)
Oct 15, 2009 5.558 5.569 5.540 5.552 1,886 +0.06(+1.17%)
Oct 14, 2009 5.809 5.809 5.488 5.488 2,664 -0.58(-9.52%)
Oct 12, 2009 6.054 6.065 6.065 6.065 1,371 +0.10(+1.65%)
Oct 09, 2009 5.949 5.978 5.949 5.966 1,752 -0.12(-1.96%)
Oct 07, 2009 6.086 6.086 6.086 6.086 0 +0.00(+0.06%)
Oct 06, 2009 5.838 6.082 5.838 6.082 342 -0.01(-0.21%)
Oct 02, 2009 6.094 6.094 6.094 6.094 0 +0.20(+3.47%)
Oct 01, 2009 5.686 5.890 5.686 5.890 3,708 +0.20(+3.59%)
Sep 30, 2009 5.686 5.686 5.470 5.686 1,543 +0.00(+0.00%)
Sep 29, 2009 5.686 5.686 5.686 5.686 171 +0.29(+5.41%)
Sep 28, 2009 4.817 5.774 4.817 5.395 10,735 -0.29(-5.13%)
Sep 25, 2009 5.686 5.686 5.686 5.686 1,615 -0.09(-1.52%)
Sep 24, 2009 5.820 5.832 5.774 5.774 1,865 -0.11(-1.88%)
Sep 22, 2009 6.036 5.884 5.884 5.884 1,543 -0.08(-1.37%)
Sep 21, 2009 5.949 5.966 5.686 5.966 2,057 -0.10(-1.63%)
Sep 16, 2009 5.855 6.065 6.065 6.065 514 +0.21(+3.59%)
Sep 15, 2009 5.622 5.949 5.622 5.855 1,556 -0.01(-0.10%)
Sep 14, 2009 5.855 5.861 5.855 5.861 514 +0.03(+0.50%)
Sep 11, 2009 5.832 5.854 5.832 5.832 2,770 +0.00(+0.00%)
Sep 10, 2009 5.832 5.832 5.832 5.832 178 +0.00(+0.00%)
Sep 09, 2009 5.832 5.832 5.832 5.832 342 -0.03(-0.50%)
Sep 08, 2009 5.861 5.861 5.861 5.861 342 +0.00(+0.00%)
Sep 04, 2009 5.861 5.861 5.861 5.861 171 +0.03(+0.50%)
Sep 03, 2009 5.832 5.832 5.832 5.832 521 -0.15(-2.44%)
Sep 02, 2009 5.861 5.978 5.861 5.978 946 -0.06(-0.97%)
Sep 01, 2009 6.036 6.036 6.036 6.036 1,153 +0.00(+0.00%)
Aug 31, 2009 6.083 6.094 6.036 6.036 884 +0.20(+3.50%)
Aug 28, 2009 5.832 5.832 5.832 5.832 401 -0.06(-0.99%)
Aug 27, 2009 5.890 5.890 5.890 5.890 171 +0.06(+1.00%)
Aug 25, 2009 5.832 5.832 5.832 5.832 3,429 -0.12(-1.96%)
Aug 24, 2009 6.094 6.094 5.949 5.949 7,491 -0.15(-2.39%)
Aug 18, 2009 6.065 6.094 6.065 6.094 675 +0.12(+1.95%)
Aug 14, 2009 5.975 5.978 5.975 5.978 342 +0.00(+0.00%)
Aug 13, 2009 5.978 5.978 5.978 5.978 3,323 +0.06(+0.99%)
Aug 12, 2009 5.919 5.919 5.919 5.919 171 -0.09(-1.46%)
Aug 07, 2009 5.919 6.007 6.007 6.007 342 +0.09(+1.48%)
Aug 06, 2009 5.919 5.919 5.919 5.919 713 -0.05(-0.78%)
Aug 05, 2009 5.890 5.966 5.890 5.966 514 +0.06(+1.09%)
Aug 04, 2009 5.896 5.954 5.896 5.902 3,770 -0.16(-2.69%)
Aug 03, 2009 6.065 6.065 6.065 6.065 862 +0.23(+3.90%)
Jul 30, 2009 5.838 5.838 5.838 5.838 514 +0.00(+0.00%)
Jul 29, 2009 5.890 5.890 5.838 5.838 596 -0.11(-1.86%)
Jul 28, 2009 5.949 5.949 5.949 5.949 1,543 -0.12(-1.92%)
Jul 27, 2009 6.065 6.065 6.065 6.065 1,371 +0.00(+0.00%)
Jul 23, 2009 6.065 6.065 6.065 6.065 0 +0.09(+1.46%)
Jul 20, 2009 6.065 5.978 5.978 5.978 1,200 +0.03(+0.49%)
Jul 17, 2009 5.890 5.949 5.890 5.949 1,508 +0.12(+2.00%)
Jul 16, 2009 5.832 5.832 5.832 5.832 171 +0.00(+0.00%)
Jul 15, 2009 5.905 5.905 5.832 5.832 5,881 -0.15(-2.44%)
Jul 14, 2009 5.978 5.978 5.978 5.978 171 +0.15(+2.50%)
Jul 13, 2009 5.832 5.832 5.832 5.832 171 -0.23(-3.85%)
Jul 10, 2009 5.867 6.065 5.832 6.065 3,257 +0.20(+3.48%)
Jul 08, 2009 5.861 5.861 5.861 5.861 0 -0.23(-3.74%)
Jul 07, 2009 6.036 6.089 6.036 6.089 342 -0.01(-0.19%)
Jul 06, 2009 6.071 6.100 6.071 6.100 1,400 -0.14(-2.24%)
Jul 02, 2009 6.240 6.240 6.240 6.240 3,825 +0.00(+0.00%)
Jul 01, 2009 5.989 6.240 5.989 6.240 3,405 +0.47(+8.08%)
Jun 29, 2009 5.774 5.774 5.774 5.774 171 -0.20(-3.41%)
Jun 26, 2009 5.978 5.978 5.956 5.978 931 +0.17(+3.02%)
Jun 25, 2009 5.803 5.803 5.803 5.803 1,714 -0.03(-0.50%)
Jun 24, 2009 5.832 5.832 5.832 5.832 524 +0.00(+0.00%)
Jun 23, 2009 5.978 5.978 5.832 5.832 2,085 -0.14(-2.30%)
Jun 22, 2009 5.832 5.969 5.832 5.969 342 +0.14(+2.35%)
Jun 19, 2009 5.832 5.832 5.832 5.832 2,914 -0.07(-1.19%)
Jun 18, 2009 5.914 5.914 5.902 5.902 514 -0.08(-1.27%)
Jun 17, 2009 5.978 5.978 5.978 5.978 685 -0.15(-2.38%)
Jun 16, 2009 6.298 6.298 6.124 6.124 1,371 +0.06(+0.96%)
Jun 15, 2009 5.867 6.269 5.867 6.065 8,510 -0.41(-6.31%)
Jun 12, 2009 6.491 6.497 6.473 6.473 3,000 +0.00(+0.00%)
Jun 11, 2009 6.473 6.473 6.473 6.473 171 +0.24(+3.91%)
Jun 09, 2009 6.230 6.230 6.230 6.230 0 +0.62(+11.10%)
Jun 08, 2009 5.608 5.608 5.608 5.608 534 -0.06(-0.99%)
Jun 05, 2009 5.608 5.720 5.608 5.664 5,349 +0.06(+1.00%)
Jun 04, 2009 5.608 5.608 5.602 5.608 1,881 +0.22(+4.17%)
Jun 03, 2009 6.168 6.168 5.383 5.383 356 -0.22(-4.00%)
Jun 02, 2009 6.168 6.168 5.608 5.608 3,655 -0.56(-9.09%)
Jun 01, 2009 6.163 6.168 6.163 6.168 2,369 +0.19(+3.19%)
May 29, 2009 6.309 6.309 5.941 5.978 6,161 -0.47(-7.22%)
May 28, 2009 6.443 6.443 6.440 6.443 3,566 +0.13(+2.13%)
May 27, 2009 5.927 6.309 5.927 6.309 1,943 +0.39(+6.53%)
May 26, 2009 5.860 5.922 5.860 5.922 2,318 +0.05(+0.86%)
May 22, 2009 5.748 5.871 5.748 5.871 713 +0.12(+2.15%)
May 21, 2009 6.168 6.275 5.714 5.748 7,769 -0.53(-8.44%)
May 20, 2009 6.281 6.281 6.278 6.278 356 +0.01(+0.09%)
May 19, 2009 6.272 6.272 6.272 6.272 178 +0.10(+1.68%)
May 15, 2009 6.174 6.168 6.168 6.168 3,209 -0.29(-4.51%)
May 13, 2009 6.202 6.460 6.460 6.460 5,528 -0.21(-3.19%)
May 12, 2009 6.673 6.673 6.673 6.673 178 -0.01(-0.17%)
May 11, 2009 6.684 6.684 6.684 6.684 356 +0.52(+8.36%)
May 08, 2009 6.168 6.168 6.168 6.168 356 -0.14(-2.22%)
May 07, 2009 6.365 6.365 6.309 6.309 4,636 -0.03(-0.44%)
May 06, 2009 6.729 6.729 6.337 6.337 1,594 -0.28(-4.24%)
May 05, 2009 6.617 6.617 6.617 6.617 178 -0.14(-2.07%)
May 01, 2009 6.723 6.757 6.757 6.757 534 +0.03(+0.50%)
Apr 30, 2009 6.724 6.724 6.724 6.724 492 +0.00(+0.00%)
Apr 29, 2009 6.892 6.892 6.724 6.724 356 +0.00(+0.00%)
Apr 28, 2009 6.729 6.729 6.724 6.724 1,783 -0.01(-0.08%)
Apr 27, 2009 6.785 6.858 6.729 6.729 3,463 -0.14(-2.04%)
Apr 22, 2009 6.869 6.869 6.869 6.869 0 +0.03(+0.41%)
Apr 21, 2009 6.471 6.841 6.471 6.841 713 +0.11(+1.71%)
Apr 20, 2009 6.726 6.726 6.726 6.726 178 +0.08(+1.22%)
Apr 17, 2009 6.645 6.645 6.449 6.645 891 -0.04(-0.59%)
Apr 16, 2009 6.712 6.712 6.684 6.684 356 -0.04(-0.67%)
Apr 14, 2009 6.729 6.729 6.729 6.729 356 +0.20(+3.00%)
Apr 13, 2009 6.477 6.533 6.264 6.533 3,566 -0.07(-1.02%)
Apr 09, 2009 7.447 7.447 6.595 6.600 11,234 -0.66(-9.11%)
Apr 07, 2009 7.262 7.262 7.262 7.262 356 +0.38(+5.46%)
Apr 06, 2009 7.234 7.290 6.886 6.886 568 -0.14(-2.00%)
Apr 03, 2009 7.570 7.570 6.981 7.026 2,318 +0.38(+5.65%)
Apr 02, 2009 6.376 7.010 6.376 6.651 12,497 +0.67(+11.26%)
Apr 01, 2009 6.864 7.363 5.978 5.978 13,943 -0.61(-9.28%)
Mar 31, 2009 6.589 6.589 6.589 6.589 178 +0.44(+7.21%)
Mar 30, 2009 6.696 6.696 6.140 6.146 3,388 +0.12(+1.95%)
Mar 26, 2009 6.028 6.028 5.759 6.028 2,967 +0.41(+7.39%)
Mar 25, 2009 6.101 6.101 5.613 5.613 645 -0.49(-8.01%)
Mar 23, 2009 6.102 6.102 6.102 6.102 0 +0.50(+8.93%)
Mar 20, 2009 6.168 6.168 5.602 5.602 20,151 -0.57(-9.18%)
Mar 19, 2009 6.157 6.168 6.157 6.168 624 +0.01(+0.18%)
Mar 18, 2009 6.163 7.318 6.157 6.157 1,769 +0.00(+0.00%)
Mar 17, 2009 6.477 7.851 6.157 6.157 12,042 -0.22(-3.52%)
Mar 16, 2009 6.286 6.381 6.281 6.381 1,292 +0.21(+3.45%)
Mar 13, 2009 6.168 6.168 6.168 6.168 534 +0.00(+0.00%)
Mar 12, 2009 6.168 6.168 6.168 6.168 534 +0.04(+0.73%)
Mar 11, 2009 5.894 6.124 5.894 6.124 363 +0.46(+8.12%)
Mar 10, 2009 5.602 5.664 5.602 5.664 2,585 +0.28(+5.21%)
Mar 09, 2009 5.608 5.664 5.383 5.383 6,523 -0.22(-4.00%)
Mar 06, 2009 5.748 5.748 5.608 5.608 7,247 +0.00(+0.00%)
Mar 05, 2009 5.608 5.632 5.608 5.608 4,101 -0.05(-0.89%)
Mar 04, 2009 5.658 5.658 5.658 5.658 356 +0.11(+1.92%)
Mar 02, 2009 5.888 5.888 5.495 5.552 6,787 -0.24(-4.07%)
Feb 27, 2009 5.888 5.888 5.787 5.787 4,128 -0.10(-1.71%)
Feb 26, 2009 6.079 6.084 5.888 5.888 1,119 -0.20(-3.23%)
Feb 25, 2009 6.359 6.359 6.084 6.084 4,101 -0.27(-4.32%)
Feb 24, 2009 6.135 6.477 6.135 6.359 5,706 +0.25(+4.04%)
Feb 23, 2009 6.679 6.679 6.112 6.112 11,195 -0.17(-2.68%)
Feb 20, 2009 6.645 6.645 6.281 6.281 534 +0.17(+2.75%)
Feb 19, 2009 6.168 6.168 6.112 6.112 4,279 -0.43(-6.52%)
Feb 18, 2009 7.010 7.010 6.168 6.538 11,413 -0.53(-7.46%)
Feb 17, 2009 7.318 7.318 7.032 7.066 4,085 -0.50(-6.67%)
Feb 13, 2009 7.245 7.570 7.245 7.570 1,785 +0.33(+4.49%)
Feb 12, 2009 7.245 7.682 7.245 7.245 2,906 -0.46(-5.91%)
Feb 11, 2009 7.570 7.700 7.570 7.700 3,869 -0.02(-0.31%)
Feb 10, 2009 7.710 7.761 7.710 7.724 534 -0.04(-0.47%)
Feb 09, 2009 7.817 7.862 7.761 7.761 2,812 -0.06(-0.72%)
Feb 06, 2009 7.879 7.879 7.811 7.817 6,241 -0.45(-5.49%)
Feb 04, 2009 8.434 8.271 8.271 8.271 6,776 -0.15(-1.80%)
Feb 03, 2009 8.653 8.653 8.423 8.423 1,069 -0.45(-5.06%)
Feb 02, 2009 8.899 8.899 8.871 8.871 356 +0.45(+5.40%)
Jan 30, 2009 8.417 8.417 8.417 8.417 178 -0.56(-6.19%)
Jan 27, 2009 8.972 8.972 8.972 8.972 891 +0.12(+1.33%)
Jan 23, 2009 8.860 8.854 8.854 8.854 713 -0.04(-0.50%)
Jan 22, 2009 9.533 9.533 8.899 8.899 1,711 -0.63(-6.65%)
Jan 20, 2009 8.933 9.533 9.533 9.533 20,151 +0.42(+4.62%)
Jan 16, 2009 9.701 9.701 9.112 9.112 2,851 -0.59(-6.07%)
Jan 15, 2009 9.701 9.701 9.701 9.701 178 +0.00(+0.00%)
Jan 14, 2009 9.701 9.701 9.673 9.701 7,386 +0.54(+5.84%)
Jan 12, 2009 9.152 9.166 9.166 9.166 356 -0.50(-5.19%)
Jan 09, 2009 9.668 9.668 9.668 9.668 242 +0.50(+5.44%)
Jan 08, 2009 9.673 9.673 9.168 9.168 2,655 -0.21(-2.21%)
Jan 07, 2009 9.253 9.376 9.143 9.376 1,515 -0.30(-3.07%)
Jan 06, 2009 9.914 9.914 9.623 9.673 2,739 +0.42(+4.55%)
Jan 05, 2009 9.533 9.533 9.253 9.253 2,963 -0.56(-5.71%)
Jan 02, 2009 10.07 10.07 9.623 9.813 14,278 +0.15(+1.51%)
Dec 31, 2008 9.673 9.673 9.668 9.668 2,983 +0.10(+1.06%)
Dec 30, 2008 9.668 9.668 9.112 9.567 8,172 -0.11(-1.10%)
Dec 29, 2008 9.652 9.673 9.652 9.673 1,041 -0.36(-3.58%)
Dec 26, 2008 10.03 10.03 10.03 10.03 178 +0.99(+10.91%)
Dec 19, 2008 9.253 9.253 9.045 9.045 1,020 -0.63(-6.49%)
Dec 18, 2008 9.673 9.673 9.673 9.673 12,376 +0.42(+4.55%)
Dec 17, 2008 9.673 9.673 9.253 9.253 3,566 -0.39(-4.07%)
Dec 16, 2008 9.135 9.645 9.135 9.645 5,733 +0.17(+1.84%)
Dec 15, 2008 9.230 9.555 9.230 9.471 713 -0.04(-0.41%)
Dec 12, 2008 9.152 9.511 9.152 9.511 2,264 +0.24(+2.54%)
Dec 11, 2008 9.393 9.393 9.275 9.275 1,961 -0.24(-2.53%)
Dec 10, 2008 9.533 10.07 9.516 9.516 1,783 +0.26(+2.85%)
Dec 09, 2008 9.253 9.253 9.253 9.253 713 +0.20(+2.26%)
Dec 08, 2008 9.533 9.533 9.034 9.048 1,604 -1.19(-11.59%)
Dec 05, 2008 9.673 10.23 9.062 10.23 6,669 +0.81(+8.57%)
Dec 03, 2008 9.426 9.426 9.426 9.426 0 -0.16(-1.64%)
Dec 02, 2008 9.808 9.808 8.489 9.583 718 -0.50(-4.95%)
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.