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 27, 2013 9.192 9.192 9.192 9.192 435 -0.03(-0.37%)
Nov 26, 2013 9.350 9.357 9.061 9.226 0 -0.11(-1.18%)
Nov 22, 2013 9.344 9.337 9.337 9.337 1,452 -0.06(-0.66%)
Nov 21, 2013 9.399 9.399 9.399 9.399 0 +0.06(+0.66%)
Nov 20, 2013 9.261 9.447 9.233 9.337 0 -0.13(-1.38%)
Nov 19, 2013 9.467 9.467 9.433 9.467 0 -0.14(-1.50%)
Nov 18, 2013 9.640 9.640 9.612 9.612 0 +0.45(+4.96%)
Nov 15, 2013 9.495 9.495 9.158 9.158 0 -0.52(-5.34%)
Nov 14, 2013 9.302 9.674 9.233 9.674 0 +0.44(+4.77%)
Nov 12, 2013 9.233 9.233 9.233 9.233 0 -0.19(-2.05%)
Nov 11, 2013 9.412 9.426 9.254 9.426 0 +0.10(+1.11%)
Nov 08, 2013 9.433 9.433 9.275 9.323 0 +0.06(+0.59%)
Nov 07, 2013 9.268 9.268 9.268 9.268 0 -0.20(-2.11%)
Nov 06, 2013 8.813 9.488 8.813 9.467 0 -0.12(-1.25%)
Nov 05, 2013 9.633 9.633 9.357 9.587 0 -0.19(-1.94%)
Nov 04, 2013 9.364 9.777 9.364 9.777 0 +0.50(+5.34%)
Nov 01, 2013 9.481 9.481 9.233 9.282 0 -0.23(-2.39%)
Oct 31, 2013 9.323 9.557 9.309 9.509 0 +0.19(+1.99%)
Oct 30, 2013 9.295 9.440 9.295 9.323 0 +0.03(+0.30%)
Oct 29, 2013 9.557 9.557 9.226 9.295 0 -0.26(-2.74%)
Oct 24, 2013 9.467 9.557 9.557 9.557 3,340 +0.10(+1.02%)
Oct 23, 2013 9.371 9.520 9.323 9.461 0 -0.01(-0.07%)
Oct 22, 2013 9.571 9.571 9.467 9.467 0 -0.21(-2.14%)
Oct 21, 2013 9.674 9.708 9.674 9.674 0 +0.43(+4.69%)
Oct 17, 2013 9.144 9.240 9.240 9.240 4,792 -0.40(-4.14%)
Oct 16, 2013 9.371 9.640 9.371 9.640 0 +0.22(+2.38%)
Oct 15, 2013 9.330 9.536 9.318 9.415 0 +0.09(+0.92%)
Oct 11, 2013 9.330 9.330 9.330 9.330 435 +0.02(+0.22%)
Oct 10, 2013 9.288 9.571 9.123 9.309 0 +0.18(+1.96%)
Oct 08, 2013 9.392 9.130 9.130 9.130 1,307 -0.37(-3.91%)
Oct 07, 2013 9.378 9.502 9.378 9.502 0 +0.00(+0.00%)
Oct 04, 2013 9.839 9.839 9.288 9.502 0 +0.14(+1.47%)
Oct 03, 2013 9.364 9.364 9.364 9.364 0 +0.12(+1.27%)
Oct 02, 2013 9.821 9.832 9.185 9.247 0 -0.56(-5.75%)
Oct 01, 2013 9.777 9.812 9.688 9.812 0 +0.35(+3.74%)
Sep 26, 2013 9.619 9.458 9.458 9.458 1,016 -0.05(-0.53%)
Sep 24, 2013 9.509 9.509 9.509 9.509 0 +0.03(+0.36%)
Sep 23, 2013 9.564 9.702 9.364 9.474 0 -0.24(-2.48%)
Sep 20, 2013 9.708 9.715 9.708 9.715 0 +0.08(+0.79%)
Sep 17, 2013 9.826 9.640 9.640 9.640 435 -0.14(-1.41%)
Sep 16, 2013 9.826 9.839 9.488 9.777 0 +0.21(+2.16%)
Sep 12, 2013 9.502 9.571 9.571 9.571 4,066 +0.15(+1.61%)
Sep 11, 2013 9.096 9.433 9.096 9.419 0 +0.07(+0.74%)
Sep 10, 2013 9.591 9.591 9.350 9.350 0 -0.25(-2.57%)
Sep 09, 2013 9.405 9.597 9.364 9.597 0 +0.03(+0.29%)
Sep 06, 2013 9.344 9.798 9.337 9.570 0 +0.14(+1.45%)
Sep 04, 2013 9.776 9.433 9.433 9.433 3,644 -0.17(-1.79%)
Sep 03, 2013 9.604 9.604 9.604 9.604 0 +0.00(+0.00%)
Aug 30, 2013 9.591 9.604 9.433 9.604 0 +0.01(+0.14%)
Aug 28, 2013 9.474 9.591 9.591 9.591 437 +0.10(+1.08%)
Aug 27, 2013 9.803 9.803 9.445 9.488 0 -0.46(-4.62%)
Aug 26, 2013 9.618 9.947 9.618 9.947 0 +0.33(+3.42%)
Aug 23, 2013 9.597 9.618 9.433 9.618 0 +0.03(+0.29%)
Aug 22, 2013 9.591 9.591 9.371 9.591 0 +0.23(+2.42%)
Aug 21, 2013 9.330 9.364 9.261 9.364 0 -0.15(-1.59%)
Aug 20, 2013 9.563 9.563 9.515 9.515 0 -0.05(-0.57%)
Aug 19, 2013 9.350 10.28 9.316 9.570 0 +0.25(+2.65%)
Aug 16, 2013 9.261 9.604 9.261 9.323 0 +0.04(+0.44%)
Aug 15, 2013 9.268 9.604 9.268 9.282 4,868 -0.03(-0.37%)
Aug 14, 2013 9.639 10.17 9.296 9.316 0 -0.29(-3.00%)
Aug 13, 2013 9.639 9.810 9.604 9.604 1,329 -0.05(-0.50%)
Aug 12, 2013 9.604 9.879 9.604 9.652 2,330 +0.06(+0.64%)
Aug 09, 2013 9.604 9.604 9.433 9.591 2,731 +0.24(+2.57%)
Aug 07, 2013 9.392 9.350 9.350 9.350 5,393 +0.01(+0.15%)
Aug 06, 2013 9.570 9.570 9.337 9.337 583 -0.23(-2.37%)
Aug 05, 2013 9.501 9.570 8.740 9.563 1,887 +0.05(+0.50%)
Aug 01, 2013 9.316 9.515 9.515 9.515 5,247 +0.22(+2.36%)
Jul 30, 2013 9.254 9.296 9.296 9.296 9,329 -0.31(-3.21%)
Jul 29, 2013 8.596 9.604 8.575 9.604 0 +0.34(+3.70%)
Jul 26, 2013 9.117 9.261 9.055 9.261 0 +0.41(+4.65%)
Jul 25, 2013 9.200 9.254 8.850 8.850 0 -0.34(-3.73%)
Jul 24, 2013 9.193 9.193 9.193 9.193 0 -0.03(-0.30%)
Jul 23, 2013 9.131 9.220 8.664 9.220 0 +0.36(+4.02%)
Jul 22, 2013 9.062 9.062 8.863 8.863 0 -0.33(-3.58%)
Jul 19, 2013 9.186 9.193 9.186 9.193 0 -0.07(-0.74%)
Jul 18, 2013 9.234 9.261 8.630 9.261 0 +0.15(+1.66%)
Jul 17, 2013 8.850 9.110 8.822 9.110 3,910 +0.34(+3.93%)
Jul 16, 2013 8.966 8.966 8.369 8.766 0 -0.16(-1.78%)
Jul 15, 2013 8.678 9.145 8.637 8.925 0 +0.43(+5.00%)
Jul 12, 2013 8.500 8.507 8.369 8.500 0 -0.23(-2.67%)
Jul 11, 2013 8.486 8.733 8.472 8.733 0 +0.33(+3.92%)
Jul 10, 2013 8.404 8.404 8.404 8.404 0 +0.01(+0.08%)
Jul 09, 2013 8.472 8.472 8.397 8.397 0 +0.03(+0.33%)
Jul 08, 2013 8.369 8.369 8.369 8.369 0 +0.01(+0.16%)
Jul 05, 2013 8.383 8.472 8.356 8.356 0 +0.12(+1.50%)
Jul 03, 2013 8.335 8.335 8.232 8.232 0 -0.10(-1.23%)
Jul 02, 2013 8.741 8.741 8.335 8.335 0 -0.38(-4.41%)
Jul 01, 2013 8.555 8.918 8.555 8.719 0 +0.14(+1.68%)
Jun 28, 2013 8.033 8.575 8.033 8.575 728 -0.22(-2.50%)
Jun 26, 2013 8.875 8.875 8.795 8.795 0 +0.56(+6.83%)
Jun 25, 2013 8.150 8.232 8.116 8.232 0 +0.21(+2.56%)
Jun 21, 2013 8.026 8.026 8.026 8.026 0 +0.01(+0.17%)
Jun 20, 2013 8.013 8.013 8.013 8.013 0 -0.01(-0.17%)
Jun 19, 2013 8.061 8.122 7.821 8.026 0 +0.03(+0.34%)
Jun 18, 2013 8.164 8.164 7.999 7.999 0 -0.15(-1.85%)
Jun 17, 2013 7.752 8.164 7.752 8.150 0 +0.40(+5.15%)
Jun 11, 2013 7.751 7.751 7.751 7.751 0 -0.07(-0.84%)
Jun 10, 2013 7.678 7.843 7.678 7.816 0 +0.10(+1.28%)
Jun 07, 2013 7.593 7.718 7.593 7.718 0 +0.23(+3.07%)
Jun 05, 2013 7.284 7.488 7.488 7.488 304 -0.23(-2.98%)
Jun 04, 2013 7.652 7.718 7.540 7.718 0 -0.11(-1.43%)
Jun 03, 2013 7.882 7.882 7.830 7.830 1,217 -0.05(-0.64%)
May 31, 2013 7.880 7.880 7.880 7.880 586 +0.25(+3.32%)
May 30, 2013 7.632 7.632 7.627 7.627 0 -0.09(-1.18%)
May 29, 2013 7.646 7.724 7.646 7.718 761 +0.00(+0.00%)
May 24, 2013 7.731 7.718 7.718 7.718 17,051 -0.16(-2.00%)
May 23, 2013 7.718 7.875 7.718 7.875 0 -0.01(-0.08%)
May 22, 2013 7.882 7.882 7.882 7.882 0 +0.11(+1.44%)
May 21, 2013 7.816 7.816 7.731 7.770 0 -0.03(-0.42%)
May 20, 2013 7.646 7.921 7.626 7.803 0 +0.14(+1.80%)
May 17, 2013 7.665 7.665 7.665 7.665 0 -0.38(-4.73%)
May 16, 2013 7.738 8.046 7.738 8.046 7,871 +0.31(+3.99%)
May 15, 2013 7.738 7.738 7.737 7.737 0 +0.07(+0.94%)
May 13, 2013 7.639 7.665 7.632 7.665 0 -0.09(-1.10%)
May 08, 2013 7.626 7.751 7.751 7.751 4,110 +0.09(+1.11%)
May 07, 2013 7.678 7.678 7.652 7.665 0 +0.02(+0.27%)
May 06, 2013 7.738 7.738 7.639 7.644 0 -0.15(-1.95%)
May 03, 2013 7.797 7.797 7.797 7.797 0 +0.09(+1.19%)
May 02, 2013 7.705 7.705 7.705 7.705 0 -0.06(-0.76%)
May 01, 2013 7.731 7.810 7.619 7.764 0 +0.01(+0.17%)
Apr 25, 2013 7.711 7.751 7.751 7.751 8,373 +0.01(+0.17%)
Apr 24, 2013 7.685 7.744 7.678 7.738 0 +0.00(+0.00%)
Apr 23, 2013 7.711 7.751 7.632 7.738 3,303 -0.01(-0.08%)
Apr 22, 2013 7.731 7.744 7.731 7.744 561 -0.01(-0.08%)
Apr 18, 2013 7.751 7.751 7.751 7.751 0 -0.05(-0.59%)
Apr 17, 2013 7.626 7.810 7.626 7.797 1,826 +0.18(+2.33%)
Apr 16, 2013 7.632 7.632 7.619 7.619 6,945 -0.08(-1.01%)
Apr 15, 2013 7.626 7.697 7.626 7.697 709 +0.05(+0.70%)
Apr 12, 2013 7.678 7.678 7.643 7.643 683 +0.01(+0.14%)
Apr 11, 2013 7.632 7.632 7.632 7.632 404 -0.02(-0.26%)
Apr 10, 2013 7.672 7.682 7.652 7.652 5,967 -0.06(-0.80%)
Apr 09, 2013 7.619 7.718 7.619 7.714 3,501 -0.10(-1.23%)
Apr 08, 2013 7.724 7.810 7.724 7.810 685 +0.12(+1.62%)
Apr 05, 2013 7.685 7.685 7.685 7.685 456 -0.07(-0.85%)
Apr 04, 2013 7.738 7.810 7.738 7.751 10,232 -0.07(-0.84%)
Apr 03, 2013 7.856 7.856 7.665 7.816 5,774 -0.05(-0.58%)
Apr 02, 2013 7.790 7.915 7.777 7.862 30,992 +0.16(+2.13%)
Apr 01, 2013 7.797 7.816 7.554 7.698 5,809 +0.13(+1.74%)
Mar 27, 2013 7.554 7.567 7.567 7.567 3,197 -0.01(-0.09%)
Mar 26, 2013 7.600 7.698 7.560 7.573 1,682 +0.05(+0.61%)
Mar 25, 2013 7.527 7.698 7.521 7.527 5,901 -0.03(-0.35%)
Mar 22, 2013 7.534 7.554 6.814 7.554 18,380 +0.07(+0.88%)
Mar 21, 2013 7.488 7.488 7.488 7.488 158 -0.07(-0.87%)
Mar 18, 2013 7.784 7.554 7.554 7.554 12,027 -0.11(-1.37%)
Mar 15, 2013 7.652 7.665 7.652 7.659 1,826 -0.06(-0.77%)
Mar 14, 2013 7.803 7.869 7.672 7.718 22,742 +0.16(+2.09%)
Mar 13, 2013 7.521 7.560 7.521 7.560 4,415 -0.11(-1.37%)
Mar 12, 2013 6.894 7.685 6.887 7.665 6,521 +0.83(+12.15%)
Mar 11, 2013 7.194 7.384 6.835 6.835 750 -0.36(-5.00%)
Mar 08, 2013 7.116 7.194 7.037 7.194 1,596 +0.07(+0.92%)
Mar 07, 2013 7.129 7.129 7.123 7.129 1,528 +0.00(+0.00%)
Mar 06, 2013 7.129 7.129 7.096 7.129 2,906 +0.01(+0.18%)
Mar 05, 2013 6.894 7.116 6.894 7.116 611 +0.22(+3.23%)
Mar 04, 2013 7.168 7.168 6.894 6.894 1,868 -0.01(-0.09%)
Mar 01, 2013 6.730 7.051 6.723 6.900 16,230 +0.10(+1.44%)
Feb 27, 2013 6.802 6.802 6.802 6.802 0 +0.03(+0.48%)
Feb 26, 2013 6.606 6.776 6.606 6.769 1,580 +0.37(+5.72%)
Feb 22, 2013 6.534 6.802 6.226 6.403 11,322 -0.15(-2.30%)
Feb 21, 2013 6.789 6.789 6.547 6.553 801 -0.27(-3.93%)
Feb 20, 2013 6.553 6.880 6.553 6.822 7,871 +0.27(+4.19%)
Feb 19, 2013 6.540 6.548 6.540 6.548 611 +0.01(+0.11%)
Feb 15, 2013 6.540 6.540 6.540 6.540 305 +0.00(+0.00%)
Feb 14, 2013 6.540 6.540 6.540 6.540 1,987 +0.12(+1.94%)
Feb 13, 2013 6.436 6.508 6.292 6.416 3,660 -0.02(-0.31%)
Feb 12, 2013 6.135 6.436 6.122 6.436 2,619 +0.06(+0.92%)
Feb 11, 2013 6.357 6.377 6.357 6.377 1,298 +0.00(+0.00%)
Feb 07, 2013 6.161 6.377 6.377 6.377 3,822 +0.25(+4.06%)
Feb 06, 2013 6.128 6.128 6.128 6.128 1,070 +0.08(+1.30%)
Feb 04, 2013 6.030 6.050 5.887 6.050 6,146 +0.26(+4.52%)
Feb 01, 2013 5.605 5.788 5.605 5.788 611 +0.19(+3.39%)
Jan 31, 2013 5.572 5.710 5.232 5.599 8,984 +0.04(+0.71%)
Jan 30, 2013 5.272 5.657 5.272 5.559 131,731 +0.29(+5.59%)
Jan 29, 2013 5.330 5.350 5.265 5.265 53,926 +0.01(+0.25%)
Jan 28, 2013 4.880 5.252 4.880 5.252 4,181 +0.09(+1.65%)
Jan 25, 2013 5.069 5.167 5.069 5.167 1,223 -0.12(-2.23%)
Jan 24, 2013 5.232 5.350 5.232 5.285 34,096 +0.05(+1.00%)
Jan 23, 2013 4.925 5.232 4.814 5.232 4,745 +0.00(+0.00%)
Jan 22, 2013 5.232 5.232 5.219 5.232 1,253 +0.00(+0.00%)
Jan 18, 2013 5.147 5.239 5.101 5.232 6,727 +0.15(+2.96%)
Jan 17, 2013 4.997 5.357 4.997 5.082 8,288 +0.06(+1.17%)
Jan 16, 2013 5.134 5.134 5.023 5.023 611 -0.14(-2.66%)
Jan 15, 2013 5.036 5.167 5.036 5.160 1,376 -0.01(-0.13%)
Jan 12, 2013 5.167 5.167 5.167 0 +0.00(+0.00%)
Jan 11, 2013 5.173 5.239 5.023 5.167 3,498 +0.00(+0.00%)
Jan 10, 2013 5.206 5.232 4.918 5.167 5,657 -0.03(-0.63%)
Jan 09, 2013 5.016 5.244 5.016 5.200 16,207 -0.01(-0.28%)
Jan 08, 2013 5.186 5.214 5.186 5.214 305 +0.02(+0.40%)
Jan 07, 2013 5.128 5.193 5.128 5.193 2,518 -0.02(-0.38%)
Jan 04, 2013 5.670 5.684 5.102 5.213 6,574 +0.07(+1.40%)
Jan 03, 2013 5.213 5.298 5.134 5.141 17,070 -0.06(-1.13%)
Jan 02, 2013 5.180 5.226 4.951 5.200 12,922 +0.29(+6.00%)
Dec 31, 2012 4.925 4.925 4.905 4.905 3,057 +0.00(+0.00%)
Dec 28, 2012 4.905 4.905 4.905 4.905 1,528 +0.00(+0.00%)
Dec 27, 2012 5.232 5.232 4.755 4.905 3,527 -0.03(-0.66%)
Dec 26, 2012 4.905 4.938 4.905 4.938 1,374 +0.21(+4.43%)
Dec 24, 2012 4.918 4.920 4.729 4.729 15,225 -0.18(-3.60%)
Dec 21, 2012 4.709 4.905 4.709 4.905 2,354 +0.07(+1.35%)
Dec 20, 2012 4.768 4.873 4.768 4.840 7,594 +0.00(+0.00%)
Dec 19, 2012 4.938 4.938 4.709 4.840 9,173 -0.10(-1.99%)
Dec 18, 2012 5.088 5.088 4.938 4.938 12,803 -0.14(-2.78%)
Dec 17, 2012 4.918 5.079 4.918 5.079 3,356 +0.15(+3.00%)
Dec 14, 2012 4.931 4.931 4.931 4.931 152 +0.05(+1.07%)
Dec 13, 2012 4.748 4.879 4.748 4.879 14,526 +0.17(+3.61%)
Dec 12, 2012 5.049 5.053 4.604 4.709 58,821 -0.43(-8.28%)
Dec 10, 2012 5.134 5.134 5.134 5.134 769 +0.00(+0.00%)
Dec 05, 2012 5.134 5.134 5.134 5.134 0 -0.01(-0.13%)
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.