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

Hawthorn Bancshares (NQ: HWBK )

19.72 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 12, 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, 2017 15.46 15.46 15.46 15.46 649 +0.15(+0.99%)
Nov 29, 2017 15.30 15.47 15.30 15.31 1,079 -0.19(-1.22%)
Nov 27, 2017 15.50 15.50 15.50 40 +0.23(+1.49%)
Nov 24, 2017 15.35 15.35 15.20 15.27 674 +0.02(+0.12%)
Nov 22, 2017 15.16 15.25 15.16 15.25 2,672 +0.09(+0.62%)
Nov 21, 2017 15.35 15.35 15.16 15.16 905 -0.19(-1.23%)
Nov 20, 2017 15.25 15.35 15.16 15.35 6,534 +0.00(+0.00%)
Nov 17, 2017 15.38 15.38 15.31 15.35 3,315 -0.15(-0.98%)
Nov 16, 2017 15.20 15.60 15.20 15.50 2,099 -0.04(-0.24%)
Nov 15, 2017 15.23 15.58 15.21 15.54 2,270 -0.04(-0.24%)
Nov 14, 2017 15.55 15.57 15.50 15.57 2,443 +0.23(+1.48%)
Nov 13, 2017 15.42 15.55 15.23 15.35 5,242 -0.15(-0.98%)
Nov 10, 2017 15.63 15.63 15.50 15.50 3,046 +0.00(+0.00%)
Nov 09, 2017 15.35 15.50 15.35 15.50 1,824 +0.34(+2.25%)
Nov 07, 2017 15.16 15.16 15.16 48 +0.00(+0.00%)
Nov 06, 2017 15.16 15.20 15.01 15.16 5,256 -0.08(-0.50%)
Nov 03, 2017 15.65 15.69 15.20 15.23 12,592 -0.38(-2.43%)
Nov 02, 2017 15.54 15.61 15.39 15.61 6,068 +0.08(+0.49%)
Nov 01, 2017 15.16 15.54 15.11 15.54 3,276 +0.25(+1.63%)
Oct 31, 2017 15.50 15.50 15.29 15.29 452 +0.09(+0.60%)
Oct 30, 2017 15.31 15.31 14.93 15.20 3,054 -0.37(-2.38%)
Oct 27, 2017 15.54 15.61 15.42 15.57 2,435 +0.03(+0.19%)
Oct 26, 2017 15.54 15.54 15.54 15.54 2,253 +0.00(+0.01%)
Oct 25, 2017 14.89 15.70 14.89 15.53 8,155 +1.06(+7.31%)
Oct 24, 2017 15.64 15.64 14.48 14.48 876 -1.13(-7.27%)
Oct 23, 2017 15.73 15.73 15.08 15.61 11,469 -0.12(-0.74%)
Oct 20, 2017 15.73 15.73 15.65 15.73 5,065 +1.15(+7.86%)
Oct 19, 2017 15.69 15.69 14.58 14.58 2,433 -1.15(-7.28%)
Oct 17, 2017 15.73 15.73 15.73 118 +0.00(+0.00%)
Oct 16, 2017 15.73 15.73 15.65 15.73 12,090 +0.04(+0.24%)
Oct 13, 2017 15.35 15.69 15.35 15.69 216,572 +0.15(+0.98%)
Oct 12, 2017 15.35 15.61 15.35 15.54 1,299 +0.04(+0.24%)
Oct 11, 2017 15.50 15.50 15.50 15.50 252 -0.15(-0.97%)
Oct 06, 2017 15.65 15.65 15.65 106 +0.04(+0.24%)
Oct 04, 2017 15.61 15.61 15.61 85 +0.23(+1.48%)
Oct 03, 2017 15.68 15.73 15.35 15.38 11,999 -0.34(-2.17%)
Oct 02, 2017 15.22 15.73 15.22 15.73 7,764 +0.04(+0.24%)
Sep 29, 2017 15.69 15.82 15.69 15.69 7,455 +0.00(+0.00%)
Sep 28, 2017 15.18 15.69 15.18 15.69 2,419 +0.27(+1.72%)
Sep 26, 2017 15.42 15.42 15.42 65 -0.11(-0.73%)
Sep 25, 2017 15.65 15.69 15.54 15.54 3,821 +0.04(+0.24%)
Sep 22, 2017 15.50 15.50 15.23 15.50 1,783 +0.71(+4.80%)
Sep 21, 2017 14.79 14.79 14.79 14.79 340 -0.76(-4.86%)
Sep 18, 2017 15.54 15.54 15.54 95 +0.01(+0.05%)
Sep 15, 2017 15.69 15.72 15.46 15.54 27,992 +0.08(+0.49%)
Sep 14, 2017 15.16 15.73 15.16 15.46 5,680 -0.05(-0.29%)
Sep 13, 2017 15.41 15.63 15.41 15.51 8,524 +0.14(+0.88%)
Sep 12, 2017 15.41 15.48 15.14 15.37 22,820 -0.08(-0.49%)
Sep 11, 2017 15.41 15.45 15.22 15.45 2,988 +0.08(+0.49%)
Sep 08, 2017 15.22 15.43 14.95 15.37 2,351 +0.15(+0.99%)
Sep 07, 2017 15.33 15.45 15.22 15.22 3,308 -0.15(-0.98%)
Sep 06, 2017 15.48 15.48 15.29 15.37 2,918 +0.08(+0.49%)
Sep 05, 2017 15.48 15.66 15.18 15.29 7,210 -0.23(-1.46%)
Sep 01, 2017 15.33 15.67 15.33 15.52 5,918 +0.30(+1.99%)
Aug 31, 2017 15.65 15.65 15.22 15.22 22,521 -0.45(-2.89%)
Aug 30, 2017 15.48 15.67 15.48 15.67 1,861 +0.08(+0.48%)
Aug 29, 2017 15.29 15.60 15.29 15.60 6,101 +0.34(+2.23%)
Aug 28, 2017 15.33 15.67 15.26 15.26 6,209 -0.23(-1.46%)
Aug 25, 2017 15.45 15.56 15.45 15.48 2,579 +0.26(+1.74%)
Aug 24, 2017 15.48 15.48 15.07 15.22 2,949 -0.04(-0.25%)
Aug 23, 2017 15.37 15.52 15.22 15.26 6,813 +0.09(+0.62%)
Aug 22, 2017 15.18 15.33 15.16 15.16 3,194 +0.02(+0.13%)
Aug 21, 2017 15.37 15.37 15.07 15.14 5,756 -0.04(-0.25%)
Aug 18, 2017 15.37 15.66 15.18 15.18 4,226 -0.04(-0.25%)
Aug 17, 2017 15.52 15.63 15.22 15.22 11,296 -0.30(-1.93%)
Aug 16, 2017 15.52 15.66 15.33 15.52 4,332 +0.15(+0.97%)
Aug 15, 2017 15.63 15.67 15.24 15.37 7,061 +0.11(+0.74%)
Aug 14, 2017 15.07 15.67 15.07 15.26 26,737 +0.15(+1.00%)
Aug 11, 2017 15.56 15.67 14.97 15.11 10,361 -0.49(-3.15%)
Aug 10, 2017 15.60 15.60 15.11 15.60 5,535 -0.04(-0.24%)
Aug 09, 2017 14.75 15.63 14.36 15.63 3,882 +0.04(+0.24%)
Aug 08, 2017 15.60 15.60 15.60 15.60 773 +0.38(+2.48%)
Aug 07, 2017 15.37 15.63 15.22 15.22 4,300 -0.15(-0.98%)
Aug 04, 2017 15.48 15.67 15.37 15.37 2,185 -0.23(-1.45%)
Aug 03, 2017 15.22 15.67 15.22 15.60 3,255 -0.04(-0.24%)
Aug 02, 2017 15.48 15.63 15.22 15.63 8,743 -0.04(-0.24%)
Aug 01, 2017 13.65 15.67 13.65 15.67 46,981 +0.34(+2.20%)
Jul 31, 2017 15.33 15.33 15.33 15.33 210 -0.15(-0.96%)
Jul 28, 2017 15.14 15.48 15.14 15.48 4,418 +0.45(+3.01%)
Jul 27, 2017 14.80 15.41 14.80 15.03 2,199 -0.34(-2.21%)
Jul 26, 2017 14.73 15.51 14.73 15.37 3,532 -0.30(-1.93%)
Jul 25, 2017 15.67 15.67 13.93 15.67 11,046 +0.00(+0.00%)
Jul 24, 2017 15.56 15.67 15.56 15.67 5,278 +0.00(+0.00%)
Jul 21, 2017 15.66 15.67 15.66 15.67 620 +0.03(+0.17%)
Jul 20, 2017 15.65 15.65 15.65 15.65 284 +0.09(+0.56%)
Jul 19, 2017 15.67 15.67 15.56 15.56 624 -0.01(-0.07%)
Jul 18, 2017 16.12 16.24 15.56 15.57 1,285 +0.01(+0.07%)
Jul 17, 2017 15.57 15.57 15.56 15.56 1,280 +0.00(+0.00%)
Jul 13, 2017 15.56 15.56 15.56 0 -0.19(-1.20%)
Jul 12, 2017 15.75 15.75 15.75 15.75 158 +0.38(+2.46%)
Jul 11, 2017 15.82 15.86 15.37 15.37 1,610 -0.49(-3.10%)
Jul 10, 2017 15.82 15.86 15.54 15.86 5,768 +0.04(+0.24%)
Jul 07, 2017 15.82 15.82 15.82 15.82 387 +0.04(+0.24%)
Jul 06, 2017 15.48 15.79 15.48 15.79 993 +0.34(+2.20%)
Jul 05, 2017 15.48 15.48 15.45 15.45 1,575 -0.04(-0.24%)
Jul 03, 2017 15.79 15.86 15.48 15.48 5,409 -0.34(-2.15%)
Jun 30, 2017 15.85 15.86 15.82 15.82 2,621 +0.36(+2.34%)
Jun 29, 2017 15.48 15.48 15.39 15.46 2,164 +0.30(+1.98%)
Jun 28, 2017 15.19 15.41 15.16 15.16 2,907 -0.24(-1.57%)
Jun 27, 2017 15.86 15.86 15.37 15.40 1,122 -0.08(-0.51%)
Jun 26, 2017 15.52 15.60 15.48 15.48 2,009 -0.15(-0.97%)
Jun 23, 2017 15.63 15.63 15.63 15.63 994 +0.35(+2.27%)
Jun 20, 2017 15.29 15.29 15.29 38 +0.18(+1.20%)
Jun 19, 2017 15.29 15.29 15.11 15.11 3,995 +0.00(+0.00%)
Jun 16, 2017 14.77 15.61 14.77 15.11 4,185 -0.53(-3.38%)
Jun 15, 2017 15.63 15.63 15.45 15.63 3,629 -0.19(-1.19%)
Jun 14, 2017 15.86 15.86 15.11 15.82 2,171 -0.04(-0.24%)
Jun 13, 2017 15.22 15.86 15.18 15.86 3,613 +0.13(+0.82%)
Jun 12, 2017 15.69 15.73 15.56 15.73 1,761 +0.30(+1.95%)
Jun 09, 2017 15.45 15.47 15.43 15.43 1,013 +0.00(+0.00%)
Jun 08, 2017 15.43 15.43 15.43 15.43 486 +0.00(+0.00%)
Jun 06, 2017 15.43 15.43 15.43 151 -0.17(-1.06%)
Jun 02, 2017 15.60 15.60 15.60 1 +0.24(+1.57%)
Jun 01, 2017 15.66 15.66 15.36 15.36 1,186 +0.02(+0.15%)
May 31, 2017 15.36 15.45 15.32 15.33 2,226 -0.02(-0.15%)
May 30, 2017 15.36 15.36 15.36 15.36 595 -0.19(-1.21%)
May 26, 2017 15.72 15.72 15.24 15.54 3,670 -0.01(-0.09%)
May 25, 2017 15.54 15.56 15.54 15.56 3,123 -0.17(-1.11%)
May 22, 2017 15.73 15.73 15.73 19 +0.49(+3.21%)
May 19, 2017 15.23 15.24 15.23 15.24 657 +0.08(+0.50%)
May 18, 2017 15.34 15.34 15.17 15.17 1,485 +0.08(+0.50%)
May 17, 2017 14.90 15.09 14.90 15.09 569 -0.34(-2.19%)
May 16, 2017 15.43 15.43 15.43 15.43 735 +0.35(+2.34%)
May 15, 2017 14.34 15.39 14.30 15.08 5,935 +0.96(+6.83%)
May 12, 2017 15.05 15.05 14.11 14.11 1,141 -0.45(-3.11%)
May 11, 2017 14.30 14.57 14.30 14.57 3,071 +0.60(+4.31%)
May 09, 2017 13.96 13.96 13.96 1 +0.11(+0.82%)
May 08, 2017 13.85 13.85 13.85 13.85 532 -0.75(-5.16%)
May 05, 2017 14.57 14.60 14.55 14.60 1,510 +0.30(+2.11%)
May 02, 2017 14.30 14.30 14.30 0 +0.11(+0.80%)
Apr 26, 2017 14.19 14.19 14.19 239 +0.17(+1.23%)
Apr 25, 2017 14.30 14.34 14.02 14.02 1,364 -0.27(-1.89%)
Apr 24, 2017 13.55 14.29 13.55 14.29 1,668 +1.19(+9.08%)
Apr 21, 2017 13.02 14.10 13.02 13.10 1,697 -1.20(-8.42%)
Apr 20, 2017 14.60 14.60 14.29 14.30 1,572 +0.60(+4.39%)
Apr 19, 2017 14.33 14.33 13.70 13.70 6,961 -0.42(-2.99%)
Apr 18, 2017 13.93 14.12 13.93 14.12 535 +0.20(+1.41%)
Apr 17, 2017 14.63 14.63 13.51 13.93 7,192 -0.30(-2.12%)
Apr 13, 2017 15.41 15.41 14.23 14.23 4,467 -1.20(-7.80%)
Apr 11, 2017 15.43 15.43 15.43 119 +0.11(+0.74%)
Apr 10, 2017 15.05 15.44 15.05 15.32 4,038 -0.32(-2.02%)
Apr 06, 2017 15.63 15.63 15.63 193 +0.39(+2.56%)
Apr 05, 2017 15.47 16.17 15.05 15.24 4,999 -0.26(-1.70%)
Apr 04, 2017 16.11 16.11 15.17 15.51 10,174 -1.05(-6.36%)
Apr 03, 2017 16.03 16.90 15.81 16.56 7,491 +0.68(+4.27%)
Mar 31, 2017 15.88 16.02 15.88 15.88 2,412 +0.27(+1.72%)
Mar 30, 2017 15.69 16.01 15.47 15.61 1,858 -0.08(-0.51%)
Mar 29, 2017 16.15 16.15 15.62 15.69 8,967 -0.45(-2.80%)
Mar 28, 2017 16.37 16.37 16.11 16.15 4,376 -0.26(-1.61%)
Mar 27, 2017 16.61 16.94 16.37 16.41 4,543 -0.15(-0.91%)
Mar 24, 2017 16.67 16.67 16.56 16.56 3,904 -0.53(-3.08%)
Mar 23, 2017 16.94 17.15 16.94 17.09 4,049 +0.04(+0.22%)
Mar 22, 2017 16.64 17.09 16.64 17.05 4,704 +0.26(+1.57%)
Mar 21, 2017 17.09 17.09 16.64 16.79 10,955 -0.19(-1.11%)
Mar 20, 2017 16.82 17.50 16.56 16.97 35,702 -0.30(-1.74%)
Mar 17, 2017 14.94 17.43 14.94 17.28 143,631 +2.52(+17.09%)
Mar 16, 2017 14.75 14.75 14.75 14.75 806 +0.11(+0.77%)
Mar 15, 2017 15.02 15.02 14.64 14.64 1,728 -0.03(-0.23%)
Mar 14, 2017 14.98 14.98 14.60 14.67 595 -0.30(-2.03%)
Mar 13, 2017 14.98 14.98 14.95 14.98 1,336 +1.01(+7.23%)
Mar 10, 2017 14.68 14.97 13.97 13.97 3,663 -0.68(-4.65%)
Mar 09, 2017 14.63 14.65 14.63 14.65 1,580 +0.13(+0.90%)
Mar 08, 2017 14.37 14.98 14.37 14.52 2,159 -0.47(-3.17%)
Mar 07, 2017 15.01 15.01 14.99 14.99 1,332 +0.28(+1.93%)
Mar 06, 2017 14.89 14.89 14.56 14.71 2,005 -0.22(-1.48%)
Mar 03, 2017 14.83 14.93 14.83 14.93 2,393 +0.21(+1.43%)
Mar 02, 2017 14.89 14.89 14.72 14.72 298 +0.35(+2.45%)
Mar 01, 2017 13.81 14.93 13.81 14.37 2,239 -0.34(-2.30%)
Feb 28, 2017 14.78 14.82 14.68 14.71 999 -0.23(-1.51%)
Feb 27, 2017 14.92 14.93 14.52 14.93 4,256 +0.30(+2.05%)
Feb 21, 2017 14.63 14.63 14.63 135 -0.34(-2.25%)
Feb 17, 2017 14.97 14.97 14.97 0 +0.01(+0.04%)
Feb 16, 2017 14.97 15.01 14.92 14.96 2,548 -0.02(-0.14%)
Feb 15, 2017 14.48 15.01 14.48 14.98 9,657 +0.24(+1.63%)
Feb 14, 2017 14.52 14.74 14.47 14.74 3,423 +0.17(+1.17%)
Feb 13, 2017 14.57 14.57 14.57 14.57 370 +0.09(+0.60%)
Feb 10, 2017 14.97 14.97 13.90 14.49 1,038 -0.23(-1.57%)
Feb 09, 2017 15.00 15.00 14.72 14.72 487 -0.07(-0.48%)
Feb 08, 2017 14.79 14.79 14.79 14.79 1,366 +0.23(+1.60%)
Feb 07, 2017 14.80 14.80 14.56 14.56 1,956 -0.26(-1.77%)
Feb 06, 2017 14.44 14.84 14.44 14.82 2,726 -0.15(-1.00%)
Feb 03, 2017 15.00 15.01 14.97 14.97 2,742 +0.28(+1.93%)
Feb 02, 2017 14.74 14.74 14.69 14.69 639 +0.24(+1.68%)
Feb 01, 2017 14.48 14.52 14.44 14.44 2,039 -0.07(-0.52%)
Jan 31, 2017 14.37 14.65 14.15 14.52 5,937 -0.23(-1.53%)
Jan 27, 2017 14.74 14.74 14.74 0 -0.07(-0.51%)
Jan 25, 2017 14.82 14.82 14.82 0 +0.00(+0.00%)
Jan 24, 2017 14.82 14.82 14.82 14.82 718 +0.00(+0.00%)
Jan 23, 2017 14.44 14.86 14.44 14.82 2,506 +0.24(+1.67%)
Jan 20, 2017 14.62 14.62 14.46 14.58 3,226 +0.13(+0.90%)
Jan 19, 2017 14.45 14.47 14.45 14.45 1,667 -0.19(-1.27%)
Jan 18, 2017 14.63 14.63 14.63 14.63 133 -0.34(-2.26%)
Jan 17, 2017 14.97 14.97 14.97 14.97 1,396 +0.19(+1.27%)
Jan 13, 2017 14.78 14.78 14.78 0 -0.07(-0.50%)
Jan 12, 2017 15.01 15.01 14.43 14.86 9,461 -0.64(-4.14%)
Jan 11, 2017 15.68 15.68 14.27 15.50 2,405 +0.30(+2.00%)
Jan 10, 2017 14.78 15.73 14.26 15.19 18,388 +1.70(+12.60%)
Jan 09, 2017 13.48 13.51 12.83 13.49 9,252 +0.14(+1.03%)
Jan 06, 2017 12.91 13.88 12.91 13.36 16,851 +0.60(+4.71%)
Jan 05, 2017 12.76 12.76 12.76 12.76 147 -0.19(-1.45%)
Jan 04, 2017 13.47 13.47 12.91 12.94 1,402 -0.45(-3.36%)
Jan 03, 2017 13.28 13.39 12.21 13.39 6,837 +0.11(+0.85%)
Dec 30, 2016 13.28 13.28 13.28 0 +0.26(+2.02%)
Dec 29, 2016 13.06 13.06 12.98 13.02 16,007 +0.04(+0.29%)
Dec 28, 2016 13.04 13.04 12.36 12.98 3,443 +0.38(+2.98%)
Dec 27, 2016 12.59 12.64 12.57 12.61 4,756 -0.11(-0.88%)
Dec 23, 2016 12.72 12.72 12.72 0 +0.00(+0.00%)
Dec 22, 2016 12.64 12.79 12.64 12.72 2,838 -0.19(-1.45%)
Dec 21, 2016 13.04 13.04 12.91 12.91 2,402 +0.49(+3.93%)
Dec 16, 2016 12.42 12.42 12.42 3 -0.49(-3.78%)
Dec 15, 2016 13.09 13.09 12.91 12.91 1,240 +0.45(+3.61%)
Dec 14, 2016 12.12 12.79 12.12 12.46 17,136 -0.49(-3.77%)
Dec 13, 2016 12.00 12.94 11.97 12.94 10,374 +0.42(+3.36%)
Dec 12, 2016 12.52 12.52 12.52 12.52 163 +0.22(+1.82%)
Dec 09, 2016 12.22 12.30 12.22 12.30 1,193 -0.04(-0.30%)
Dec 08, 2016 12.45 12.71 12.34 12.34 5,465 +0.22(+1.85%)
Dec 07, 2016 12.67 12.67 12.11 12.11 1,035 +0.15(+1.25%)
Dec 06, 2016 11.59 11.96 11.59 11.96 3,975 -0.22(-1.84%)
Dec 05, 2016 12.32 12.32 12.19 12.19 5,905 +0.04(+0.31%)
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.