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

Hawthorn Bancshares (NQ: HWBK )

19.52 -0.03 (-0.15%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Mar 31, 2015 9.805 9.805 9.805 9.805 2,605 +0.00(+0.00%)
Mar 30, 2015 9.820 10.11 9.805 9.805 3,052 +0.00(+0.00%)
Mar 27, 2015 9.864 9.886 9.805 9.805 4,867 -0.07(-0.74%)
Mar 26, 2015 9.878 9.878 9.878 9.878 516 -0.01(-0.07%)
Mar 25, 2015 9.966 10.03 9.666 9.886 31,414 +0.01(+0.15%)
Mar 24, 2015 10.11 10.18 9.812 9.871 56,375 -0.30(-2.95%)
Mar 23, 2015 10.09 10.18 9.520 10.17 3,190 +0.07(+0.65%)
Mar 20, 2015 9.483 10.61 9.161 10.11 94,406 +0.68(+7.23%)
Mar 19, 2015 9.344 9.644 9.153 9.424 21,683 -0.48(-4.88%)
Mar 18, 2015 9.534 9.908 9.284 9.908 11,080 +0.23(+2.34%)
Mar 17, 2015 9.600 9.703 9.520 9.681 20,377 +0.10(+0.99%)
Mar 16, 2015 9.900 10.13 9.380 9.585 12,597 -0.42(-4.24%)
Mar 13, 2015 10.01 10.01 10.01 10.01 764 -0.17(-1.66%)
Mar 12, 2015 10.18 10.18 10.13 10.18 2,949 +0.18(+1.83%)
Mar 11, 2015 9.944 10.73 9.944 9.995 2,184 -0.03(-0.29%)
Mar 10, 2015 10.05 10.07 9.996 10.02 1,096 +0.07(+0.66%)
Mar 09, 2015 10.13 10.52 9.850 9.959 5,361 -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 9.850 10.16 28,068 +0.02(+0.22%)
Mar 04, 2015 10.16 10.33 10.02 10.13 40,902 -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 6,853 +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 10.07 757 -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 3,989 +0.40(+3.81%)
Feb 19, 2015 10.33 10.54 10.33 10.54 7,839 +0.19(+1.83%)
Feb 18, 2015 10.08 10.35 10.08 10.35 1,936 -0.04(-0.35%)
Feb 13, 2015 10.39 10.39 10.39 10.39 137 -0.15(-1.38%)
Feb 06, 2015 10.54 10.54 10.54 10.54 548 +0.43(+4.26%)
Feb 04, 2015 10.11 10.11 10.11 10.11 137 -0.32(-3.08%)
Feb 03, 2015 10.22 10.56 10.10 10.43 4,317 +0.04(+0.42%)
Jan 30, 2015 10.38 10.38 10.38 10.38 15 +0.03(+0.28%)
Jan 29, 2015 10.32 10.36 10.32 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 10.51 10.51 10.11 10.11 1,058 -0.03(-0.29%)
Jan 23, 2015 10.11 10.15 10.10 10.14 1,696 -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 9.850 10.03 9.842 10.03 3,282 -0.02(-0.22%)
Jan 15, 2015 10.07 10.08 10.05 10.05 4,872 -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 9.886 10.34 5,712 -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 10.78 10.83 10.83 10.83 1 -0.10(-0.93%)
Jan 02, 2015 10.94 10.94 10.89 10.94 2,497 +0.54(+5.19%)
Dec 29, 2014 10.91 10.40 10.40 10.40 1,781 +0.00(+0.00%)
Dec 24, 2014 10.40 10.40 10.40 10.40 137 +0.00(+0.00%)
Dec 23, 2014 10.40 10.40 10.40 10.40 492 +0.18(+1.79%)
Dec 17, 2014 10.21 10.21 10.21 10.21 139 +0.00(+0.00%)
Dec 16, 2014 10.21 10.25 9.886 10.21 8,348 -0.04(-0.43%)
Dec 15, 2014 10.40 10.40 10.26 10.26 3,384 -0.14(-1.33%)
Dec 12, 2014 10.40 10.40 10.40 10.40 300 -0.02(-0.21%)
Dec 11, 2014 10.40 10.42 10.40 10.42 294 -0.12(-1.18%)
Dec 10, 2014 10.36 10.60 10.36 10.54 7,913 -0.17(-1.63%)
Dec 09, 2014 10.91 10.93 10.70 10.72 5,359 -0.13(-1.21%)
Dec 08, 2014 10.37 10.87 10.36 10.85 5,674 -0.33(-2.99%)
Dec 05, 2014 11.22 11.22 11.09 11.18 744 +0.00(+0.00%)
Dec 04, 2014 11.43 11.43 10.70 11.18 2,335 +0.25(+2.33%)
Dec 03, 2014 10.13 10.93 10.13 10.93 1,015 -0.63(-5.47%)
Dec 02, 2014 11.56 11.56 11.56 11.56 1,019 -0.07(-0.63%)
Dec 01, 2014 12.24 12.24 10.99 11.63 9,802 +0.73(+6.67%)
Nov 28, 2014 10.15 10.91 10.15 10.91 3,530 +0.87(+8.70%)
Nov 24, 2014 10.36 10.03 10.03 10.03 3,163 -0.23(-2.20%)
Nov 20, 2014 10.28 10.26 10.26 10.26 269 +0.18(+1.80%)
Nov 19, 2014 10.33 10.36 10.03 10.08 1,618 -0.26(-2.53%)
Nov 18, 2014 10.34 10.34 10.34 10.34 240 -0.20(-1.93%)
Nov 17, 2014 10.87 10.87 10.51 10.54 724 +0.18(+1.75%)
Nov 14, 2014 9.998 10.43 9.998 10.36 13,978 +0.36(+3.64%)
Nov 13, 2014 9.998 9.998 9.998 9.998 3,376 -0.02(-0.22%)
Nov 12, 2014 9.998 10.04 9.998 10.02 6,464 +0.04(+0.39%)
Nov 11, 2014 9.838 9.980 9.838 9.980 1,269 -0.02(-0.17%)
Nov 10, 2014 9.998 9.998 9.998 9.998 3,027 +0.18(+1.84%)
Nov 06, 2014 9.910 9.816 9.816 9.816 79 -0.36(-3.56%)
Nov 04, 2014 10.08 10.18 10.18 10.18 55 +0.17(+1.74%)
Nov 03, 2014 9.990 10.00 9.990 10.00 1,940 +0.01(+0.07%)
Oct 31, 2014 9.998 10.00 9.983 9.998 3,062 +0.18(+1.85%)
Oct 29, 2014 9.561 9.816 9.816 9.816 24 +0.20(+2.12%)
Oct 27, 2014 9.612 9.612 9.612 9.612 85 -0.06(-0.61%)
Oct 24, 2014 9.634 9.743 9.634 9.671 4,083 -0.31(-3.13%)
Oct 21, 2014 9.983 9.983 9.983 9.983 565 +0.02(+0.22%)
Oct 20, 2014 9.961 9.997 9.961 9.961 739 +0.51(+5.38%)
Oct 17, 2014 9.452 9.452 9.452 9.452 660 -0.18(-1.89%)
Oct 13, 2014 9.634 9.634 9.634 9.634 137 -0.18(-1.85%)
Oct 09, 2014 9.823 9.816 9.816 9.816 4 +0.00(+0.00%)
Oct 06, 2014 9.489 9.816 9.816 9.816 12 -0.11(-1.10%)
Oct 03, 2014 9.888 9.998 9.888 9.925 4,160 -0.24(-2.36%)
Oct 01, 2014 9.867 10.16 10.16 10.16 35 +0.17(+1.67%)
Sep 30, 2014 10.18 10.18 9.816 9.998 9,228 -0.12(-1.22%)
Sep 26, 2014 10.15 10.12 10.12 10.12 19 -0.05(-0.50%)
Sep 25, 2014 9.947 10.17 9.932 10.17 1,449 +0.01(+0.14%)
Sep 24, 2014 9.779 10.17 9.779 10.16 2,065 -0.02(-0.21%)
Sep 22, 2014 10.06 10.18 10.18 10.18 1,512 -0.03(-0.29%)
Sep 19, 2014 9.816 10.09 9.634 10.21 11,141 +0.39(+4.00%)
Sep 18, 2014 9.816 9.816 9.816 9.816 1,039 -0.08(-0.81%)
Sep 17, 2014 9.816 9.896 9.816 9.896 958 +0.08(+0.81%)
Sep 16, 2014 9.678 9.816 9.678 9.816 2,961 -0.08(-0.77%)
Sep 15, 2014 9.692 9.910 9.670 9.892 2,793 +0.08(+0.78%)
Sep 12, 2014 9.670 9.910 9.487 9.816 6,748 +0.20(+2.04%)
Sep 11, 2014 9.598 9.787 9.598 9.619 2,028 +0.06(+0.61%)
Sep 10, 2014 9.561 9.568 9.561 9.561 3,369 +0.00(+0.00%)
Sep 09, 2014 9.704 9.704 9.561 9.561 3,300 -0.01(-0.08%)
Sep 08, 2014 9.561 9.584 9.561 9.568 1,747 -0.21(-2.15%)
Sep 05, 2014 9.744 9.778 9.744 9.778 307 +0.22(+2.27%)
Sep 04, 2014 9.561 9.561 9.561 9.561 4,583 -0.02(-0.26%)
Sep 03, 2014 9.561 9.586 9.561 9.586 756 +0.42(+4.62%)
Sep 02, 2014 9.757 9.757 9.163 9.163 5,275 -0.59(-6.09%)
Aug 29, 2014 9.489 9.757 9.757 9.757 1,794 +0.27(+2.82%)
Aug 28, 2014 9.496 9.496 9.490 9.490 415 -0.01(-0.07%)
Aug 27, 2014 9.562 9.562 9.489 9.496 4,140 -0.24(-2.51%)
Aug 26, 2014 9.590 9.741 9.590 9.741 2,032 +0.32(+3.44%)
Aug 25, 2014 9.424 9.424 9.416 9.416 4,376 -0.01(-0.08%)
Aug 22, 2014 9.416 9.424 9.416 9.424 1,838 +0.01(+0.08%)
Aug 21, 2014 9.380 9.416 9.380 9.416 2,809 +0.01(+0.08%)
Aug 20, 2014 9.239 9.518 9.239 9.409 16,855 +0.17(+1.88%)
Aug 19, 2014 9.344 9.424 9.235 9.235 5,884 -0.14(-1.54%)
Aug 18, 2014 9.308 9.380 9.300 9.380 2,959 +0.13(+1.41%)
Aug 15, 2014 9.329 9.329 9.206 9.250 2,004 +0.01(+0.08%)
Aug 14, 2014 9.308 9.329 9.163 9.243 15,897 +0.19(+2.08%)
Aug 13, 2014 9.319 9.319 8.982 9.054 5,340 +0.22(+2.46%)
Aug 12, 2014 8.837 8.837 8.837 8.837 138 -0.11(-1.21%)
Aug 11, 2014 8.946 8.946 8.946 8.946 139 -0.04(-0.40%)
Aug 08, 2014 8.982 9.018 9.018 8.982 138 -0.04(-0.40%)
Aug 07, 2014 8.941 9.018 8.895 9.018 2,827 +0.09(+0.97%)
Aug 05, 2014 8.880 8.931 8.931 8.931 2 +0.00(+0.00%)
Aug 04, 2014 8.938 8.953 8.931 8.931 753 +0.12(+1.40%)
Aug 01, 2014 8.808 8.808 8.808 8.808 209 -0.17(-1.94%)
Jul 31, 2014 8.967 8.996 8.728 8.982 832 -0.14(-1.55%)
Jul 30, 2014 8.793 9.126 8.772 9.123 2,251 +0.28(+3.15%)
Jul 29, 2014 8.750 8.982 8.750 8.844 6,104 -0.39(-4.24%)
Jul 24, 2014 9.054 9.235 9.235 9.235 269 +0.04(+0.39%)
Jul 23, 2014 9.199 9.199 9.199 9.199 2,761 +0.14(+1.60%)
Jul 22, 2014 9.055 9.055 9.054 9.054 1,038 -0.09(-1.03%)
Jul 21, 2014 9.061 9.199 9.054 9.148 20,715 +0.09(+1.04%)
Jul 18, 2014 9.011 9.054 8.960 9.054 9,091 +0.22(+2.46%)
Jul 17, 2014 8.728 8.909 8.692 8.837 11,213 -0.18(-2.01%)
Jul 15, 2014 9.127 9.018 9.018 9.018 2 +0.02(+0.24%)
Jul 14, 2014 8.996 9.090 8.808 8.996 2,516 +0.01(+0.08%)
Jul 11, 2014 9.008 9.011 8.873 8.989 3,589 +0.14(+1.55%)
Jul 10, 2014 8.692 8.851 8.685 8.851 2,179 +0.09(+0.99%)
Jul 09, 2014 8.736 8.772 8.736 8.764 1,067 +0.07(+0.83%)
Jul 08, 2014 8.692 8.692 8.620 8.692 1,669 +0.00(+0.00%)
Jul 07, 2014 9.235 9.235 8.692 8.692 6,825 -0.22(-2.48%)
Jul 03, 2014 8.924 8.913 8.913 8.913 4,279 -0.29(-3.19%)
Jul 02, 2014 9.199 9.206 9.199 9.206 987 -0.09(-1.01%)
Jul 01, 2014 9.297 9.300 9.262 9.300 4,136 +0.23(+2.56%)
Jun 30, 2014 8.989 9.286 8.989 9.069 2,057 -0.25(-2.72%)
Jun 27, 2014 9.322 9.322 9.322 9.322 530 -0.04(-0.38%)
Jun 26, 2014 9.028 9.358 9.028 9.358 898 +0.12(+1.33%)
Jun 25, 2014 9.018 9.235 9.018 9.235 3,037 +0.04(+0.39%)
Jun 24, 2014 9.199 9.199 9.199 9.199 244 -0.14(-1.47%)
Jun 23, 2014 9.337 9.337 9.337 9.337 1,326 +0.00(+0.00%)
Jun 20, 2014 9.380 9.380 9.235 9.337 10,461 -0.08(-0.85%)
Jun 18, 2014 9.416 9.416 9.416 9.416 59 +0.13(+1.40%)
Jun 17, 2014 9.416 9.416 9.286 9.286 1,734 -0.14(-1.46%)
Jun 16, 2014 9.525 9.561 9.424 9.424 1,013 -0.07(-0.69%)
Jun 13, 2014 9.489 9.489 9.489 9.489 432 -0.20(-2.02%)
Jun 11, 2014 9.489 9.684 9.684 9.684 91 +0.20(+2.12%)
Jun 09, 2014 9.484 9.484 9.484 9.484 136 +0.14(+1.54%)
Jun 06, 2014 9.368 9.368 9.340 9.340 576 +0.06(+0.67%)
Jun 04, 2014 9.278 9.278 9.278 9.278 0 -0.06(-0.59%)
Jun 03, 2014 9.465 9.465 9.319 9.333 4,212 +0.04(+0.45%)
Jun 02, 2014 9.472 9.507 9.264 9.292 2,749 -0.15(-1.63%)
May 30, 2014 9.420 9.445 9.420 9.445 864 -0.08(-0.86%)
May 28, 2014 9.535 9.527 9.527 9.527 7,349 +0.10(+1.05%)
May 27, 2014 9.521 9.542 9.428 9.428 1,266 -0.11(-1.16%)
May 22, 2014 9.542 9.539 9.539 9.539 144 +0.24(+2.59%)
May 21, 2014 9.299 9.313 9.299 9.299 1,399 -0.12(-1.31%)
May 20, 2014 9.299 9.542 9.299 9.423 866 +0.15(+1.64%)
May 19, 2014 9.202 9.271 9.201 9.271 2,696 +0.07(+0.75%)
May 16, 2014 9.306 9.306 9.201 9.201 7,267 -0.10(-1.04%)
May 15, 2014 9.208 9.299 9.208 9.299 1,062 +0.08(+0.90%)
May 14, 2014 9.229 9.236 9.215 9.215 824 -0.01(-0.08%)
May 13, 2014 9.333 9.333 9.215 9.222 2,808 -0.15(-1.56%)
May 12, 2014 9.299 9.632 9.201 9.368 31,792 +0.12(+1.28%)
May 09, 2014 9.250 9.250 9.250 9.250 288 +0.03(+0.30%)
May 07, 2014 9.271 9.222 9.222 9.222 2,449 -0.25(-2.64%)
May 05, 2014 9.472 9.472 9.472 9.472 576 +0.19(+2.02%)
May 02, 2014 9.285 9.285 9.285 9.285 144 +0.10(+1.06%)
May 01, 2014 9.195 9.195 9.188 9.188 1,544 -0.32(-3.36%)
Apr 30, 2014 9.126 9.507 9.126 9.507 498 +0.00(+0.00%)
Apr 29, 2014 9.139 9.507 9.139 9.507 2,658 +0.33(+3.63%)
Apr 28, 2014 9.118 9.340 9.111 9.174 1,219 -0.36(-3.78%)
Apr 24, 2014 9.111 9.535 9.535 9.535 115 +0.44(+4.81%)
Apr 23, 2014 9.097 9.097 9.097 9.097 714 -0.44(-4.58%)
Apr 21, 2014 9.507 9.535 9.535 9.535 2,017 -0.01(-0.07%)
Apr 17, 2014 9.278 9.542 9.542 9.542 8,502 +0.15(+1.55%)
Apr 16, 2014 9.396 9.396 9.396 9.396 406 +0.06(+0.59%)
Apr 15, 2014 9.340 9.340 9.340 9.340 260 +0.03(+0.37%)
Apr 14, 2014 9.306 9.306 9.306 9.306 148 -0.10(-1.11%)
Apr 11, 2014 9.576 9.639 9.389 9.410 8,840 -0.26(-2.73%)
Apr 10, 2014 9.337 9.715 9.337 9.673 1,521 +0.33(+3.57%)
Apr 07, 2014 9.694 9.340 9.340 9.340 576 -0.13(-1.39%)
Apr 03, 2014 9.424 9.472 9.472 9.472 5,187 -0.03(-0.36%)
Apr 02, 2014 9.368 9.507 9.340 9.507 3,441 +0.19(+2.01%)
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.