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 (%)
Dec 31, 2015 11.47 11.65 11.65 11.65 1,892 +0.33(+2.94%)
Dec 30, 2015 11.32 11.32 11.30 11.32 4,524 +0.02(+0.20%)
Dec 29, 2015 11.62 11.62 11.10 11.30 2,083 +0.17(+1.53%)
Dec 28, 2015 11.28 11.32 11.12 11.13 3,121 -0.19(-1.70%)
Dec 24, 2015 11.64 11.32 11.32 11.32 675 +0.03(+0.26%)
Dec 23, 2015 11.32 11.32 11.10 11.29 2,983 -0.10(-0.84%)
Dec 22, 2015 11.44 11.44 11.39 11.39 7,691 -0.22(-1.91%)
Dec 21, 2015 11.47 11.61 11.37 11.61 2,054 +0.07(+0.58%)
Dec 18, 2015 11.24 11.57 11.22 11.54 2,320 -0.12(-1.07%)
Dec 17, 2015 11.36 11.67 11.32 11.67 6,578 +0.20(+1.73%)
Dec 16, 2015 11.33 11.47 11.27 11.47 5,552 +0.00(+0.00%)
Dec 15, 2015 11.22 11.77 11.16 11.47 3,972 +0.37(+3.33%)
Dec 14, 2015 11.47 11.47 11.10 11.10 5,405 -0.03(-0.27%)
Dec 11, 2015 11.48 11.53 11.13 11.13 6,366 -0.30(-2.65%)
Dec 10, 2015 11.44 11.70 11.21 11.43 9,858 +0.00(+0.00%)
Dec 09, 2015 11.43 11.43 11.43 11.43 1,461 +0.36(+3.26%)
Dec 08, 2015 11.07 11.07 11.07 11.07 2,301 -0.36(-3.16%)
Dec 07, 2015 11.06 11.72 11.06 11.43 2,162 -0.04(-0.32%)
Dec 04, 2015 11.39 11.58 11.13 11.47 7,012 +0.09(+0.78%)
Nov 30, 2015 11.24 11.38 11.38 11.38 8 +0.39(+3.52%)
Nov 27, 2015 10.99 10.99 10.99 10.99 473 +0.07(+0.65%)
Nov 25, 2015 10.92 10.92 10.92 10.92 271 -0.40(-3.52%)
Nov 23, 2015 11.15 11.32 11.32 11.32 1,491 +0.37(+3.37%)
Nov 20, 2015 10.95 10.95 10.95 10.95 385 -0.07(-0.67%)
Nov 19, 2015 10.69 11.02 10.69 11.02 1,182 +0.15(+1.36%)
Nov 18, 2015 10.86 11.76 10.58 10.88 9,320 +0.01(+0.14%)
Nov 17, 2015 10.69 10.86 10.69 10.86 3,140 +0.39(+3.73%)
Nov 16, 2015 10.47 10.47 10.47 10.47 459 +0.15(+1.43%)
Nov 12, 2015 10.32 10.32 10.32 10.32 44 +0.15(+1.45%)
Nov 06, 2015 10.38 10.18 10.18 10.18 4,881 +0.07(+0.66%)
Oct 30, 2015 10.40 10.11 10.11 10.11 204 +0.15(+1.56%)
Oct 28, 2015 10.14 9.955 9.955 9.955 17 +0.09(+0.90%)
Oct 27, 2015 9.749 9.926 9.645 9.867 6,231 +0.13(+1.29%)
Oct 26, 2015 9.763 9.933 9.638 9.741 3,487 -0.36(-3.58%)
Oct 23, 2015 10.08 10.18 9.918 10.10 18,163 -0.03(-0.29%)
Oct 16, 2015 10.32 10.13 10.13 10.13 9,085 -0.22(-2.14%)
Oct 15, 2015 10.26 10.36 10.08 10.35 4,578 +0.24(+2.33%)
Oct 12, 2015 10.21 10.12 10.12 10.12 12 -0.15(-1.44%)
Oct 08, 2015 10.26 10.26 10.26 10.26 111 +0.16(+1.61%)
Oct 07, 2015 10.10 10.10 10.10 10.10 454 -0.18(-1.72%)
Oct 06, 2015 10.28 10.28 10.28 10.28 180 -0.05(-0.50%)
Oct 05, 2015 10.33 10.33 10.33 10.33 645 +0.26(+2.56%)
Oct 02, 2015 10.38 10.38 10.07 10.07 770 -0.25(-2.43%)
Oct 01, 2015 10.03 10.32 10.03 10.32 6,990 +0.02(+0.21%)
Sep 30, 2015 10.14 10.30 10.14 10.30 4,552 +0.27(+2.64%)
Sep 29, 2015 10.14 10.18 10.04 10.04 1,357 -0.16(-1.59%)
Sep 28, 2015 10.32 10.32 10.15 10.20 3,348 +0.04(+0.40%)
Sep 24, 2015 10.16 10.16 10.16 10.16 103 +0.01(+0.11%)
Sep 23, 2015 10.15 10.15 10.15 10.15 482 -0.23(-2.22%)
Sep 22, 2015 10.38 10.38 10.38 10.38 748 +0.22(+2.20%)
Sep 21, 2015 10.35 10.38 10.04 10.15 2,309 -0.23(-2.20%)
Sep 18, 2015 10.03 10.38 10.03 10.38 10,756 +0.32(+3.23%)
Sep 17, 2015 9.992 10.38 9.992 10.06 951 +0.01(+0.07%)
Sep 16, 2015 9.992 10.32 9.992 10.05 1,059 +0.06(+0.59%)
Sep 15, 2015 9.822 10.07 9.822 9.992 667 +0.04(+0.37%)
Sep 14, 2015 9.903 9.955 9.874 9.955 26,864 -0.13(-1.32%)
Sep 11, 2015 10.09 10.09 10.09 10.09 391 -0.25(-2.42%)
Sep 10, 2015 9.831 10.34 9.736 10.34 544 +0.48(+4.92%)
Sep 09, 2015 10.03 10.03 9.854 9.854 1,812 -0.21(-2.04%)
Sep 08, 2015 9.802 10.28 9.729 10.06 6,732 -0.01(-0.07%)
Sep 04, 2015 10.24 10.07 10.07 10.07 2,994 -0.22(-2.14%)
Sep 03, 2015 10.27 10.29 10.22 10.29 5,023 +0.32(+3.17%)
Sep 02, 2015 9.802 10.38 9.802 9.971 2,519 -0.35(-3.42%)
Aug 31, 2015 9.670 10.32 10.32 10.32 152 +0.60(+6.12%)
Aug 28, 2015 9.729 9.729 9.729 9.729 136 -0.30(-3.00%)
Aug 27, 2015 9.670 10.03 9.670 10.03 2,803 +0.11(+1.11%)
Aug 26, 2015 9.773 9.993 9.773 9.920 773 +0.26(+2.74%)
Aug 25, 2015 9.640 9.655 9.640 9.655 544 +0.01(+0.15%)
Aug 24, 2015 9.685 9.685 9.638 9.640 1,158 -0.35(-3.53%)
Aug 21, 2015 10.25 10.25 9.993 9.993 1,778 +0.01(+0.15%)
Aug 20, 2015 9.912 9.978 9.912 9.978 1,241 -0.12(-1.24%)
Aug 18, 2015 10.08 10.10 10.10 10.10 1 +0.01(+0.15%)
Aug 17, 2015 10.10 10.10 10.09 10.09 1,483 -0.09(-0.87%)
Aug 14, 2015 10.22 10.28 10.18 10.18 2,486 +0.31(+3.13%)
Aug 13, 2015 10.10 10.10 9.868 9.868 2,676 -0.34(-3.31%)
Aug 12, 2015 10.21 10.21 10.21 10.21 447 -0.07(-0.72%)
Aug 11, 2015 10.27 10.29 10.27 10.28 6,781 +0.10(+1.01%)
Aug 10, 2015 10.27 10.27 10.07 10.18 3,168 +0.08(+0.80%)
Aug 07, 2015 10.28 10.28 10.10 10.10 6,566 +0.04(+0.36%)
Aug 04, 2015 10.06 10.06 10.06 10.06 1 -0.04(-0.36%)
Aug 03, 2015 10.22 10.23 10.09 10.10 4,017 -0.18(-1.72%)
Jul 29, 2015 10.23 10.27 10.27 10.27 2 +0.05(+0.50%)
Jul 28, 2015 10.22 10.22 10.22 10.22 269 -0.12(-1.14%)
Jul 27, 2015 10.21 10.34 10.21 10.34 2,157 +0.05(+0.50%)
Jul 24, 2015 10.29 10.36 10.21 10.29 2,494 -0.04(-0.34%)
Jul 23, 2015 10.38 10.38 10.29 10.32 2,184 +0.04(+0.34%)
Jul 21, 2015 10.29 10.29 10.29 10.29 73 +0.00(+0.00%)
Jul 20, 2015 10.29 10.29 10.29 10.29 265 -0.10(-0.92%)
Jul 15, 2015 10.39 10.38 10.38 10.38 1,360 +0.17(+1.65%)
Jul 14, 2015 10.40 10.40 10.21 10.21 1,431 -0.18(-1.77%)
Jul 13, 2015 10.40 10.44 10.40 10.40 1,111 -0.05(-0.44%)
Jul 10, 2015 10.40 10.69 10.40 10.44 4,473 -0.10(-0.96%)
Jul 09, 2015 10.40 10.54 10.40 10.54 1,887 +0.13(+1.27%)
Jul 08, 2015 10.41 10.41 10.41 10.41 136 -0.13(-1.25%)
Jul 06, 2015 10.47 10.54 10.54 10.54 228 +0.04(+0.42%)
Jul 02, 2015 10.43 10.50 10.50 10.50 7,893 -0.19(-1.79%)
Jul 01, 2015 10.94 10.94 10.69 10.69 4,299 +0.17(+1.61%)
Jun 30, 2015 10.45 10.52 10.45 10.52 1,271 +0.12(+1.20%)
Jun 29, 2015 10.40 10.40 10.40 10.40 816 -0.07(-0.70%)
Jun 26, 2015 10.43 10.94 10.40 10.47 3,971 +0.04(+0.35%)
Jun 25, 2015 10.51 10.51 10.43 10.43 3,667 -0.09(-0.88%)
Jun 24, 2015 10.63 10.83 10.33 10.53 3,239 -0.31(-2.88%)
Jun 23, 2015 10.84 10.96 10.84 10.84 4,206 -0.10(-0.94%)
Jun 22, 2015 10.48 11.38 10.48 10.94 6,111 +0.68(+6.59%)
Jun 19, 2015 10.48 11.75 10.27 10.27 31,821 -0.78(-7.05%)
Jun 18, 2015 11.29 11.29 10.84 11.04 21,457 -0.20(-1.76%)
Jun 17, 2015 10.47 11.35 10.47 11.24 18,288 -0.16(-1.42%)
Jun 16, 2015 11.21 12.20 11.06 11.40 27,377 -0.24(-2.08%)
Jun 15, 2015 9.956 12.92 9.956 11.65 13,288 +1.53(+15.10%)
Jun 11, 2015 9.809 10.12 10.12 10.12 2 -0.10(-1.01%)
Jun 10, 2015 10.18 10.22 10.09 10.22 1,025 -0.03(-0.28%)
Jun 09, 2015 10.25 10.25 10.25 10.25 3,019 +0.32(+3.24%)
Jun 05, 2015 9.928 9.928 9.928 9.928 1 -0.06(-0.60%)
Jun 04, 2015 9.988 9.988 9.988 9.988 488 +0.06(+0.60%)
Jun 03, 2015 9.928 9.928 9.928 9.928 513 -0.07(-0.69%)
Jun 02, 2015 10.03 10.03 9.998 9.998 1,738 -0.06(-0.62%)
Jun 01, 2015 9.935 10.06 9.921 10.06 2,190 +0.00(+0.00%)
May 29, 2015 10.05 10.06 10.05 10.06 561 +0.06(+0.58%)
May 28, 2015 10.07 10.07 10.00 10.00 614 -0.07(-0.65%)
May 27, 2015 10.17 10.18 10.10 10.07 1,092 -0.06(-0.58%)
May 26, 2015 10.13 10.19 10.12 10.13 1,543 -0.07(-0.65%)
May 22, 2015 10.18 10.19 10.19 10.19 956 +0.05(+0.50%)
May 21, 2015 10.19 10.19 10.14 10.14 8,138 -0.04(-0.43%)
May 20, 2015 10.20 10.20 10.17 10.18 3,852 -0.07(-0.64%)
May 19, 2015 10.21 10.25 10.14 10.25 8,085 -0.08(-0.78%)
May 18, 2015 10.24 10.87 10.08 10.33 28,693 +0.29(+2.84%)
May 15, 2015 9.987 10.18 9.987 10.05 1,912 +0.09(+0.88%)
May 14, 2015 10.23 10.23 9.950 9.957 797 -0.16(-1.59%)
May 13, 2015 9.934 10.12 9.921 10.12 1,365 +0.05(+0.51%)
May 12, 2015 10.07 10.07 10.07 10.07 288 +0.10(+0.95%)
May 11, 2015 9.972 9.972 9.972 9.972 136 -0.15(-1.45%)
May 08, 2015 9.891 10.12 9.891 10.12 911 +0.16(+1.62%)
May 07, 2015 9.994 9.994 9.921 9.957 3,562 -0.04(-0.44%)
May 06, 2015 10.02 10.02 10.00 10.00 2,002 -0.03(-0.29%)
May 05, 2015 9.994 10.07 9.994 10.03 3,555 -0.22(-2.14%)
May 04, 2015 10.13 10.25 10.13 10.25 5,130 +0.09(+0.86%)
May 01, 2015 10.16 10.16 10.15 10.16 3,242 -0.09(-0.86%)
Apr 30, 2015 10.25 10.25 10.24 10.25 2,308 +0.00(+0.00%)
Apr 29, 2015 10.25 10.25 10.25 10.25 191 +0.07(+0.72%)
Apr 27, 2015 10.18 10.18 10.18 10.18 54 +0.21(+2.13%)
Apr 23, 2015 9.928 9.965 9.965 9.965 99 -0.10(-0.95%)
Apr 22, 2015 10.17 10.17 10.03 10.06 6,947 +0.21(+2.17%)
Apr 21, 2015 9.855 9.855 9.846 9.846 331 -0.25(-2.48%)
Apr 20, 2015 9.921 10.10 9.913 10.10 808 +0.18(+1.85%)
Apr 17, 2015 10.03 10.03 9.913 9.913 2,123 +0.01(+0.15%)
Apr 13, 2015 9.833 9.899 9.899 9.899 682 -0.01(-0.15%)
Apr 07, 2015 10.03 9.913 9.913 9.913 2,048 -0.01(-0.15%)
Apr 06, 2015 10.10 10.10 9.899 9.928 6,019 -0.21(-2.09%)
Apr 02, 2015 10.13 10.14 10.14 10.14 10,380 -0.11(-1.07%)
Apr 01, 2015 9.957 10.25 9.884 10.25 10,806 +0.45(+4.55%)
Mar 31, 2015 9.804 9.804 9.804 9.804 2,605 +0.00(+0.00%)
Mar 30, 2015 9.818 10.10 9.804 9.804 3,052 +0.00(+0.00%)
Mar 27, 2015 9.862 9.884 9.804 9.804 4,867 -0.07(-0.74%)
Mar 26, 2015 9.877 9.877 9.877 9.877 516 -0.01(-0.07%)
Mar 25, 2015 9.965 10.03 9.664 9.884 31,419 +0.01(+0.15%)
Mar 24, 2015 10.10 10.18 9.811 9.869 56,384 -0.30(-2.95%)
Mar 23, 2015 10.09 10.18 9.518 10.17 3,190 +0.07(+0.65%)
Mar 20, 2015 9.481 10.61 9.159 10.10 94,420 +0.68(+7.23%)
Mar 19, 2015 9.342 9.643 9.152 9.423 21,686 -0.48(-4.88%)
Mar 18, 2015 9.533 9.906 9.282 9.906 11,082 +0.23(+2.34%)
Mar 17, 2015 9.599 9.701 9.518 9.679 20,380 +0.10(+0.99%)
Mar 16, 2015 9.899 10.13 9.379 9.584 12,599 -0.42(-4.24%)
Mar 13, 2015 10.01 10.01 10.01 10.01 764 -0.17(-1.65%)
Mar 12, 2015 10.18 10.18 10.13 10.18 2,950 +0.18(+1.83%)
Mar 11, 2015 9.943 10.73 9.943 9.994 2,185 -0.03(-0.29%)
Mar 10, 2015 10.05 10.07 9.994 10.02 1,096 +0.07(+0.66%)
Mar 09, 2015 10.13 10.52 9.848 9.958 5,362 -0.13(-1.30%)
Mar 06, 2015 10.09 10.09 10.09 10.09 548 -0.07(-0.65%)
Mar 05, 2015 10.25 10.31 9.848 10.15 28,072 +0.02(+0.22%)
Mar 04, 2015 10.15 10.33 10.02 10.13 40,909 -0.26(-2.46%)
Mar 03, 2015 10.18 10.14 10.14 10.39 3,045 +0.25(+2.45%)
Mar 02, 2015 10.40 10.40 10.07 10.14 6,854 +0.07(+0.72%)
Feb 27, 2015 10.07 10.07 10.07 10.07 466 +0.00(+0.00%)
Feb 26, 2015 10.07 10.07 10.07 10.07 758 -0.07(-0.72%)
Feb 23, 2015 10.07 10.14 10.14 10.14 13 -0.80(-7.33%)
Feb 20, 2015 10.51 10.94 10.03 10.94 3,990 +0.40(+3.81%)
Feb 19, 2015 10.33 10.54 10.33 10.54 7,841 +0.19(+1.83%)
Feb 18, 2015 10.07 10.35 10.07 10.35 1,936 -0.04(-0.35%)
Feb 13, 2015 10.39 10.39 10.39 10.39 137 -0.15(-1.39%)
Feb 06, 2015 10.53 10.53 10.53 10.53 548 +0.43(+4.26%)
Feb 04, 2015 10.10 10.10 10.10 10.10 137 -0.32(-3.08%)
Feb 03, 2015 10.22 10.56 10.10 10.42 4,318 +0.04(+0.42%)
Jan 30, 2015 10.38 10.38 10.38 10.38 15 +0.03(+0.28%)
Jan 29, 2015 10.31 10.36 10.31 10.35 3,788 +0.26(+2.60%)
Jan 27, 2015 10.09 10.09 10.09 10.09 94 -0.02(-0.22%)
Jan 26, 2015 10.50 10.50 10.11 10.11 1,058 -0.03(-0.29%)
Jan 23, 2015 10.11 10.15 10.10 10.14 1,697 -0.19(-1.84%)
Jan 22, 2015 10.07 10.33 10.07 10.33 4,176 +0.26(+2.61%)
Jan 20, 2015 10.07 10.07 10.07 10.07 3,015 +0.04(+0.36%)
Jan 16, 2015 9.848 10.03 9.841 10.03 3,283 -0.02(-0.22%)
Jan 15, 2015 10.07 10.07 10.05 10.05 4,873 -0.01(-0.15%)
Jan 14, 2015 10.12 10.12 10.07 10.07 1,314 -0.62(-5.80%)
Jan 12, 2015 10.65 10.69 10.69 10.69 548 +0.35(+3.39%)
Jan 09, 2015 10.40 10.40 9.885 10.34 5,713 -0.06(-0.56%)
Jan 08, 2015 10.40 10.40 10.40 10.40 945 +0.04(+0.35%)
Jan 07, 2015 10.83 10.83 10.36 10.36 836 -0.47(-4.38%)
Jan 05, 2015 10.77 10.83 10.83 10.83 1 -0.10(-0.93%)
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.