Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.644 4.645 4.644 4.645 6,404 +0.13(+2.90%)
Mar 29, 2012 4.576 4.576 4.514 4.514 323 +0.04(+0.83%)
Mar 28, 2012 4.576 4.798 4.477 4.477 1,447 -0.10(-2.16%)
Mar 27, 2012 4.459 4.601 4.458 4.576 2,550 -0.20(-4.14%)
Mar 26, 2012 4.854 4.879 4.687 4.774 1,905 -0.08(-1.66%)
Mar 22, 2012 4.638 4.854 4.854 4.854 3,396 +0.33(+7.39%)
Mar 19, 2012 4.514 4.520 4.520 4.520 1,293 -0.05(-1.08%)
Mar 16, 2012 4.570 4.570 4.570 4.570 323 -0.09(-1.99%)
Mar 15, 2012 4.601 4.761 4.601 4.662 3,449 +0.06(+1.34%)
Mar 14, 2012 4.656 4.947 4.495 4.601 5,174 -0.20(-4.25%)
Mar 13, 2012 4.551 4.805 4.551 4.805 10,057 +0.22(+4.72%)
Mar 12, 2012 4.515 4.588 4.515 4.588 924 +0.05(+1.08%)
Mar 09, 2012 4.551 4.607 4.539 4.539 2,435 -0.03(-0.67%)
Mar 08, 2012 4.582 4.668 4.539 4.570 15,701 -0.03(-0.67%)
Mar 07, 2012 4.601 4.822 4.576 4.601 4,260 +0.00(+0.00%)
Mar 01, 2012 4.877 4.601 4.601 4.601 1,628 -0.02(-0.53%)
Feb 29, 2012 4.674 4.999 4.613 4.625 4,203 -0.18(-3.71%)
Feb 27, 2012 4.803 4.803 4.803 4.803 325 +0.20(+4.27%)
Feb 24, 2012 4.625 4.772 4.515 4.607 5,380 -0.31(-6.25%)
Feb 23, 2012 4.914 4.914 4.914 4.914 586 +0.00(+0.00%)
Feb 22, 2012 4.822 4.920 4.644 4.914 7,000 -0.01(-0.12%)
Feb 16, 2012 4.484 4.920 4.920 4.920 2,604 +0.15(+3.22%)
Feb 15, 2012 4.723 4.766 4.723 4.766 325 +0.05(+1.04%)
Feb 14, 2012 4.619 4.785 4.521 4.717 2,613 +0.20(+4.49%)
Feb 13, 2012 4.441 4.539 4.441 4.515 6,468 +0.06(+1.24%)
Feb 10, 2012 4.447 4.459 4.447 4.459 328 -0.14(-3.07%)
Feb 09, 2012 4.558 4.619 4.422 4.601 4,558 +0.08(+1.80%)
Feb 08, 2012 4.392 4.519 4.392 4.519 2,442 +0.19(+4.37%)
Feb 07, 2012 4.508 4.508 4.330 4.330 1,118 -0.18(-3.95%)
Feb 06, 2012 4.508 4.508 4.508 4.508 651 +0.06(+1.38%)
Feb 03, 2012 4.214 4.453 4.214 4.447 7,777 +0.39(+9.70%)
Feb 02, 2012 4.054 4.054 4.054 4.054 195 +0.00(+0.00%)
Feb 01, 2012 4.226 4.226 3.992 4.054 1,628 +0.05(+1.23%)
Jan 31, 2012 3.999 4.005 3.992 4.005 1,225 -0.10(-2.40%)
Jan 30, 2012 3.747 4.226 3.747 4.103 1,302 +0.11(+2.77%)
Jan 26, 2012 3.992 3.992 3.992 3.992 0 -0.06(-1.38%)
Jan 25, 2012 3.747 4.146 3.747 4.048 3,744 +0.28(+7.35%)
Jan 23, 2012 3.759 3.771 3.771 3.771 2,442 -0.07(-1.76%)
Jan 20, 2012 3.900 3.992 3.777 3.839 7,407 -0.09(-2.19%)
Jan 17, 2012 3.925 3.925 3.925 3.925 488 -0.07(-1.69%)
Jan 13, 2012 3.992 3.992 3.992 3.992 162 -0.04(-1.07%)
Jan 12, 2012 4.035 4.035 4.035 4.035 162 +0.00(+0.00%)
Jan 11, 2012 3.894 4.181 3.894 4.035 5,859 +0.32(+8.59%)
Jan 10, 2012 3.808 3.808 3.661 3.716 4,929 -0.06(-1.47%)
Jan 06, 2012 3.851 3.771 3.771 3.771 814 -0.07(-1.92%)
Jan 05, 2012 3.747 3.845 3.747 3.845 488 -0.07(-1.88%)
Jan 04, 2012 3.919 3.919 3.919 3.919 267 +0.20(+5.45%)
Dec 30, 2011 3.532 3.716 3.532 3.716 1,138 +0.18(+5.22%)
Dec 29, 2011 3.741 3.741 3.378 3.532 26,262 -0.04(-1.20%)
Dec 28, 2011 3.790 3.790 3.575 3.575 17,174 -0.10(-2.84%)
Dec 27, 2011 3.544 3.722 3.532 3.679 2,442 +0.15(+4.17%)
Dec 23, 2011 3.584 3.704 3.532 3.532 3,441 -0.10(-2.87%)
Dec 21, 2011 3.612 3.741 3.612 3.636 3,404 +0.02(+0.53%)
Dec 20, 2011 3.790 3.790 3.532 3.617 6,512 +0.09(+2.42%)
Dec 19, 2011 3.562 3.612 3.532 3.532 3,951 -0.03(-0.86%)
Dec 16, 2011 3.581 3.593 3.532 3.562 5,372 -0.02(-0.68%)
Dec 15, 2011 3.581 3.655 3.495 3.587 3,376 +0.00(+0.08%)
Dec 14, 2011 3.581 3.624 3.532 3.584 1,009 -0.01(-0.25%)
Dec 13, 2011 3.581 3.593 3.581 3.593 563 +0.06(+1.74%)
Dec 12, 2011 3.587 3.593 3.532 3.532 4,677 +0.00(+0.00%)
Dec 09, 2011 3.538 3.538 3.532 3.532 821 +0.00(+0.00%)
Dec 08, 2011 3.769 3.775 3.532 3.532 6,959 -0.37(-9.37%)
Dec 07, 2011 3.897 3.897 3.897 3.897 821 +0.00(+0.00%)
Dec 06, 2011 3.775 3.897 3.775 3.897 1,642 -0.05(-1.39%)
Dec 05, 2011 3.654 4.202 3.654 3.952 6,094 +0.30(+8.17%)
Dec 02, 2011 3.654 3.654 3.654 3.654 1,845 +0.00(+0.00%)
Dec 01, 2011 3.654 3.654 3.611 3.654 2,141 +0.06(+1.69%)
Nov 30, 2011 3.593 3.593 3.593 3.593 1,918 -0.01(-0.17%)
Nov 29, 2011 3.599 3.599 3.599 3.599 164 -0.18(-4.68%)
Nov 25, 2011 3.757 3.775 3.775 3.775 1,642 +0.12(+3.34%)
Nov 23, 2011 3.653 3.653 3.653 3.653 492 -0.00(-0.13%)
Nov 22, 2011 3.623 3.658 3.593 3.658 1,757 -0.14(-3.72%)
Nov 18, 2011 3.775 3.800 3.800 3.800 821 +0.02(+0.48%)
Nov 17, 2011 3.806 3.806 3.781 3.781 328 -0.04(-1.11%)
Nov 16, 2011 3.806 3.824 3.806 3.824 1,233 +0.14(+3.80%)
Nov 14, 2011 3.739 3.684 3.684 3.684 328 -0.02(-0.50%)
Nov 11, 2011 3.611 3.763 3.593 3.702 3,612 +0.05(+1.34%)
Nov 10, 2011 3.897 4.019 3.501 3.654 9,930 -0.30(-7.69%)
Nov 09, 2011 3.891 4.177 3.891 3.958 610 -0.16(-3.85%)
Nov 08, 2011 3.794 4.116 3.788 4.116 1,193 +0.28(+7.30%)
Nov 07, 2011 3.453 3.854 3.453 3.836 9,391 +0.18(+5.00%)
Nov 04, 2011 3.562 3.654 3.562 3.654 656 -0.11(-2.94%)
Nov 03, 2011 3.440 3.800 3.440 3.764 2,299 +0.19(+5.32%)
Nov 01, 2011 3.471 3.574 3.574 3.574 4,762 +0.13(+3.89%)
Oct 31, 2011 3.654 3.654 3.440 3.440 8,739 +0.00(+0.00%)
Oct 28, 2011 3.410 3.440 3.410 3.440 921 -0.08(-2.25%)
Oct 27, 2011 3.587 3.623 3.520 3.520 1,092 +0.15(+4.52%)
Oct 26, 2011 3.355 3.617 3.355 3.367 5,338 +0.02(+0.55%)
Oct 25, 2011 4.232 4.232 3.349 3.349 34,588 -0.48(-12.56%)
Oct 24, 2011 3.940 3.940 3.830 3.830 1,105 +0.05(+1.45%)
Oct 21, 2011 3.775 3.775 3.727 3.775 1,149 +0.06(+1.64%)
Oct 20, 2011 3.873 3.873 3.696 3.714 10,674 -0.02(-0.44%)
Oct 19, 2011 3.751 3.775 3.696 3.731 5,421 +0.04(+1.11%)
Oct 18, 2011 3.976 3.976 3.623 3.690 2,307 -0.18(-4.72%)
Oct 17, 2011 3.824 4.019 3.824 3.873 1,366 +0.01(+0.16%)
Oct 14, 2011 4.074 4.232 3.727 3.867 3,120 -0.06(-1.55%)
Oct 13, 2011 3.867 3.958 3.806 3.928 1,642 +0.00(+0.00%)
Oct 12, 2011 4.110 4.110 3.928 3.928 5,884 -0.27(-6.52%)
Oct 07, 2011 4.262 4.202 4.202 4.202 4,598 -0.03(-0.72%)
Oct 06, 2011 4.305 4.360 4.232 4.232 6,074 -0.08(-1.84%)
Oct 05, 2011 4.348 4.354 4.262 4.311 1,642 -0.01(-0.28%)
Oct 04, 2011 4.372 4.935 4.323 4.323 4,824 -0.05(-1.25%)
Oct 03, 2011 4.275 4.463 4.275 4.378 8,322 -0.04(-0.83%)
Sep 30, 2011 4.110 4.689 4.098 4.415 9,482 +0.24(+5.84%)
Sep 29, 2011 4.232 4.232 4.171 4.171 492 -0.06(-1.44%)
Sep 28, 2011 4.202 4.293 4.171 4.232 1,703 +0.15(+3.58%)
Sep 27, 2011 4.689 4.786 4.086 4.086 20,143 -0.65(-13.64%)
Sep 26, 2011 4.354 4.731 4.262 4.731 12,027 +0.17(+3.81%)
Sep 23, 2011 4.835 4.835 4.558 4.558 775 +0.05(+1.01%)
Sep 22, 2011 4.786 4.786 4.512 4.512 3,972 -0.07(-1.59%)
Sep 21, 2011 4.409 4.683 4.409 4.585 26,479 +0.23(+5.17%)
Sep 20, 2011 4.999 4.999 4.317 4.360 6,670 -0.66(-13.11%)
Sep 19, 2011 5.018 5.018 5.018 5.018 2,479 +0.18(+3.65%)
Sep 16, 2011 4.317 4.841 4.317 4.841 343 +0.53(+12.29%)
Sep 15, 2011 4.299 4.323 4.293 4.311 775 -0.06(-1.39%)
Sep 14, 2011 4.311 4.372 4.281 4.372 821 +0.06(+1.41%)
Sep 13, 2011 3.952 4.427 3.952 4.311 1,522 -0.13(-2.88%)
Sep 12, 2011 4.385 4.596 4.100 4.439 2,645 +0.05(+1.24%)
Sep 09, 2011 4.439 4.741 4.385 4.385 4,133 -0.08(-1.76%)
Sep 07, 2011 4.463 4.463 4.463 4.463 0 +0.07(+1.65%)
Sep 06, 2011 4.391 4.391 4.391 4.391 2,595 -0.26(-5.59%)
Sep 02, 2011 4.651 4.778 4.651 4.651 1,157 -0.36(-7.13%)
Sep 01, 2011 5.008 5.008 5.008 5.008 165 +0.16(+3.24%)
Aug 31, 2011 4.923 4.923 4.838 4.850 1,322 -0.04(-0.87%)
Aug 30, 2011 4.935 4.935 4.893 4.893 992 +0.05(+1.13%)
Aug 29, 2011 5.026 5.026 4.838 4.838 3,831 -0.10(-2.08%)
Aug 26, 2011 4.956 4.956 4.838 4.941 2,030 +0.38(+8.36%)
Aug 24, 2011 4.560 4.560 4.560 4.560 0 -0.02(-0.53%)
Aug 23, 2011 4.536 4.693 4.306 4.584 3,803 +0.09(+2.02%)
Aug 22, 2011 4.524 4.524 4.493 4.493 600 +0.26(+6.14%)
Aug 19, 2011 4.234 4.234 4.234 4.234 496 -0.01(-0.28%)
Aug 18, 2011 4.233 4.246 4.233 4.246 1,053 -0.02(-0.57%)
Aug 17, 2011 4.270 4.270 4.270 4.270 496 +0.03(+0.71%)
Aug 15, 2011 4.239 4.239 4.239 4.239 330 +0.01(+0.29%)
Aug 12, 2011 4.239 4.239 4.227 4.227 1,322 +0.01(+0.29%)
Aug 11, 2011 3.780 4.215 3.780 4.215 1,984 +0.56(+15.40%)
Aug 10, 2011 3.931 4.143 3.508 3.653 10,699 -0.33(-8.35%)
Aug 09, 2011 3.992 4.016 3.985 3.985 5,916 -0.12(-2.84%)
Aug 08, 2011 4.234 4.234 4.000 4.102 2,149 -0.14(-3.38%)
Aug 04, 2011 4.246 4.246 4.246 4.246 0 -0.03(-0.78%)
Aug 01, 2011 4.239 4.279 4.279 4.279 2,645 +0.26(+6.39%)
Jul 29, 2011 4.469 4.469 3.659 4.022 19,172 -0.47(-10.38%)
Jul 28, 2011 4.850 4.850 4.487 4.487 12,442 -0.11(-2.50%)
Jul 27, 2011 4.772 5.014 4.602 4.602 109,015 -0.12(-2.56%)
Jul 26, 2011 4.838 4.838 4.723 4.723 711 -0.10(-2.01%)
Jul 25, 2011 4.778 4.869 4.778 4.820 1,653 +0.05(+1.14%)
Jul 22, 2011 4.766 4.850 4.766 4.766 661 -0.02(-0.38%)
Jul 21, 2011 4.893 4.893 4.754 4.784 1,299 -0.01(-0.25%)
Jul 20, 2011 5.020 5.020 4.766 4.796 41,266 -0.01(-0.13%)
Jul 19, 2011 4.778 4.802 4.754 4.802 826 -0.02(-0.50%)
Jul 18, 2011 4.875 5.007 4.826 4.826 2,576 -0.15(-3.04%)
Jul 15, 2011 4.971 4.977 4.820 4.977 1,458 +0.04(+0.86%)
Jul 13, 2011 4.899 4.935 4.935 4.935 1,157 +0.13(+2.77%)
Jul 12, 2011 4.826 4.923 4.802 4.802 6,127 -0.09(-1.85%)
Jul 11, 2011 5.008 5.050 4.790 4.893 10,268 -0.12(-2.41%)
Jul 08, 2011 5.038 5.038 5.002 5.014 1,486 -0.07(-1.31%)
Jul 07, 2011 4.911 5.080 4.844 5.080 4,204 +0.16(+3.32%)
Jul 06, 2011 5.044 5.044 4.911 4.917 826 -0.10(-2.05%)
Jul 05, 2011 5.080 5.141 4.965 5.020 7,164 -0.07(-1.31%)
Jul 01, 2011 4.675 5.086 4.627 5.086 53,727 +0.45(+9.72%)
Jun 30, 2011 4.627 4.651 4.602 4.636 42,490 +0.01(+0.20%)
Jun 29, 2011 4.627 4.627 4.627 4.627 330 +0.00(+0.00%)
Jun 28, 2011 4.651 4.657 4.627 4.627 2,810 +0.06(+1.32%)
Jun 27, 2011 4.578 4.578 4.566 4.566 1,157 -0.09(-1.95%)
Jun 24, 2011 4.602 4.657 4.602 4.657 548 +0.04(+0.92%)
Jun 23, 2011 4.608 4.627 4.608 4.614 496 +0.00(+0.00%)
Jun 21, 2011 4.518 4.614 4.614 4.614 11,078 +0.15(+3.39%)
Jun 20, 2011 4.475 4.536 4.445 4.463 11,111 -0.16(-3.53%)
Jun 17, 2011 4.554 4.639 4.445 4.627 17,538 +0.07(+1.61%)
Jun 16, 2011 4.620 4.620 4.548 4.553 3,444 -0.07(-1.58%)
Jun 15, 2011 4.723 4.802 4.590 4.627 7,695 +0.03(+0.66%)
Jun 14, 2011 4.657 4.657 4.409 4.596 2,632 +0.17(+3.82%)
Jun 13, 2011 4.856 4.865 4.427 4.427 21,555 -0.48(-9.85%)
Jun 10, 2011 4.929 4.971 4.905 4.911 2,162 -0.04(-0.85%)
Jun 09, 2011 4.821 4.989 4.821 4.953 2,329 +0.05(+1.10%)
Jun 06, 2011 5.037 4.899 4.899 4.899 6,155 +0.08(+1.75%)
Jun 03, 2011 4.821 4.935 4.815 4.815 3,174 -0.13(-2.55%)
May 24, 2011 4.875 5.019 4.875 4.941 2,828 -0.02(-0.36%)
May 23, 2011 5.037 5.037 4.947 4.959 3,992 -0.05(-1.08%)
May 20, 2011 5.001 5.013 5.001 5.013 1,192 +0.08(+1.58%)
May 19, 2011 4.935 4.935 4.935 4.935 166 -0.02(-0.48%)
May 18, 2011 4.995 4.995 4.959 4.959 998 +0.03(+0.57%)
May 17, 2011 4.869 4.931 4.869 4.931 813 +0.01(+0.29%)
May 16, 2011 5.043 5.043 4.839 4.917 1,974 +0.02(+0.37%)
May 12, 2011 4.899 4.899 4.899 4.899 0 -0.02(-0.31%)
May 11, 2011 4.893 4.959 4.893 4.914 657 -0.02(-0.43%)
May 09, 2011 4.887 4.935 4.935 4.935 1,164 -0.01(-0.24%)
May 06, 2011 4.881 5.031 4.881 4.947 4,125 +0.07(+1.35%)
May 05, 2011 4.869 4.893 4.869 4.881 2,252 -0.01(-0.12%)
May 04, 2011 4.881 4.959 4.869 4.887 7,153 -0.07(-1.45%)
May 03, 2011 5.049 5.049 4.869 4.959 2,828 +0.03(+0.61%)
May 02, 2011 4.929 4.953 4.929 4.929 499 +0.01(+0.29%)
Apr 29, 2011 4.869 4.959 4.869 4.915 1,700 +0.05(+0.94%)
Apr 28, 2011 4.989 5.061 4.869 4.869 11,737 -0.09(-1.82%)
Apr 27, 2011 4.875 4.959 4.839 4.959 5,746 +0.03(+0.61%)
Apr 26, 2011 5.085 5.085 4.869 4.929 6,638 -0.03(-0.61%)
Apr 25, 2011 4.971 5.103 4.959 4.959 1,918 -0.27(-5.17%)
Apr 21, 2011 5.175 5.229 4.953 5.229 4,917 +0.03(+0.58%)
Apr 20, 2011 5.199 5.199 5.199 5.199 831 -0.00(-0.00%)
Apr 19, 2011 5.199 5.199 5.199 5.199 831 -0.01(-0.12%)
Apr 14, 2011 5.205 5.205 5.205 5.205 0 -0.08(-1.59%)
Apr 13, 2011 5.283 5.289 5.283 5.289 10,907 +0.05(+1.03%)
Apr 12, 2011 5.211 5.320 5.211 5.235 1,830 +0.05(+1.04%)
Apr 11, 2011 5.542 5.542 5.181 5.181 998 -0.38(-6.81%)
Apr 07, 2011 5.560 5.560 5.560 5.560 0 +0.34(+6.57%)
Apr 06, 2011 5.326 5.344 5.193 5.217 5,085 -0.19(-3.55%)
Apr 05, 2011 5.389 5.410 5.389 5.410 1,184 -0.02(-0.32%)
Apr 04, 2011 5.428 5.428 5.427 5.427 2,156 -0.00(-0.01%)
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.