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

Hawthorn Bancshares (NQ: HWBK )

19.51 -0.10 (-0.51%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 11, 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 (%)
Apr 30, 2009 6.724 6.724 6.724 6.724 492 +0.00(+0.00%)
Apr 29, 2009 6.892 6.892 6.724 6.724 356 +0.00(+0.00%)
Apr 28, 2009 6.729 6.729 6.724 6.724 1,783 -0.01(-0.08%)
Apr 27, 2009 6.785 6.858 6.729 6.729 3,463 -0.14(-2.04%)
Apr 22, 2009 6.869 6.869 6.869 6.869 0 +0.03(+0.41%)
Apr 21, 2009 6.471 6.841 6.471 6.841 713 +0.11(+1.71%)
Apr 20, 2009 6.726 6.726 6.726 6.726 178 +0.08(+1.22%)
Apr 17, 2009 6.645 6.645 6.449 6.645 891 -0.04(-0.59%)
Apr 16, 2009 6.712 6.712 6.684 6.684 356 -0.04(-0.67%)
Apr 14, 2009 6.729 6.729 6.729 6.729 356 +0.20(+3.00%)
Apr 13, 2009 6.477 6.533 6.264 6.533 3,566 -0.07(-1.02%)
Apr 09, 2009 7.447 7.447 6.595 6.600 11,234 -0.66(-9.11%)
Apr 07, 2009 7.262 7.262 7.262 7.262 356 +0.38(+5.46%)
Apr 06, 2009 7.234 7.290 6.886 6.886 568 -0.14(-2.00%)
Apr 03, 2009 7.570 7.570 6.981 7.026 2,318 +0.38(+5.65%)
Apr 02, 2009 6.376 7.010 6.376 6.651 12,497 +0.67(+11.26%)
Apr 01, 2009 6.864 7.363 5.978 5.978 13,943 -0.61(-9.28%)
Mar 31, 2009 6.589 6.589 6.589 6.589 178 +0.44(+7.21%)
Mar 30, 2009 6.696 6.696 6.140 6.146 3,388 +0.12(+1.95%)
Mar 26, 2009 6.028 6.028 5.759 6.028 2,967 +0.41(+7.39%)
Mar 25, 2009 6.101 6.101 5.613 5.613 645 -0.49(-8.01%)
Mar 23, 2009 6.102 6.102 6.102 6.102 0 +0.50(+8.93%)
Mar 20, 2009 6.168 6.168 5.602 5.602 20,151 -0.57(-9.18%)
Mar 19, 2009 6.157 6.168 6.157 6.168 624 +0.01(+0.18%)
Mar 18, 2009 6.163 7.318 6.157 6.157 1,769 +0.00(+0.00%)
Mar 17, 2009 6.477 7.851 6.157 6.157 12,042 -0.22(-3.52%)
Mar 16, 2009 6.286 6.381 6.281 6.381 1,292 +0.21(+3.45%)
Mar 13, 2009 6.168 6.168 6.168 6.168 534 +0.00(+0.00%)
Mar 12, 2009 6.168 6.168 6.168 6.168 534 +0.04(+0.73%)
Mar 11, 2009 5.894 6.124 5.894 6.124 363 +0.46(+8.12%)
Mar 10, 2009 5.602 5.664 5.602 5.664 2,585 +0.28(+5.21%)
Mar 09, 2009 5.608 5.664 5.383 5.383 6,523 -0.22(-4.00%)
Mar 06, 2009 5.748 5.748 5.608 5.608 7,247 +0.00(+0.00%)
Mar 05, 2009 5.608 5.632 5.608 5.608 4,101 -0.05(-0.89%)
Mar 04, 2009 5.658 5.658 5.658 5.658 356 +0.11(+1.92%)
Mar 02, 2009 5.888 5.888 5.495 5.552 6,787 -0.24(-4.07%)
Feb 27, 2009 5.888 5.888 5.787 5.787 4,128 -0.10(-1.71%)
Feb 26, 2009 6.079 6.084 5.888 5.888 1,119 -0.20(-3.23%)
Feb 25, 2009 6.359 6.359 6.084 6.084 4,101 -0.27(-4.32%)
Feb 24, 2009 6.135 6.477 6.135 6.359 5,706 +0.25(+4.04%)
Feb 23, 2009 6.679 6.679 6.112 6.112 11,195 -0.17(-2.68%)
Feb 20, 2009 6.645 6.645 6.281 6.281 534 +0.17(+2.75%)
Feb 19, 2009 6.168 6.168 6.112 6.112 4,279 -0.43(-6.52%)
Feb 18, 2009 7.010 7.010 6.168 6.538 11,413 -0.53(-7.46%)
Feb 17, 2009 7.318 7.318 7.032 7.066 4,085 -0.50(-6.67%)
Feb 13, 2009 7.245 7.570 7.245 7.570 1,785 +0.33(+4.49%)
Feb 12, 2009 7.245 7.682 7.245 7.245 2,906 -0.46(-5.91%)
Feb 11, 2009 7.570 7.700 7.570 7.700 3,869 -0.02(-0.31%)
Feb 10, 2009 7.710 7.761 7.710 7.724 534 -0.04(-0.47%)
Feb 09, 2009 7.817 7.862 7.761 7.761 2,812 -0.06(-0.72%)
Feb 06, 2009 7.879 7.879 7.811 7.817 6,241 -0.45(-5.49%)
Feb 04, 2009 8.434 8.271 8.271 8.271 6,776 -0.15(-1.80%)
Feb 03, 2009 8.653 8.653 8.423 8.423 1,069 -0.45(-5.06%)
Feb 02, 2009 8.899 8.899 8.871 8.871 356 +0.45(+5.40%)
Jan 30, 2009 8.417 8.417 8.417 8.417 178 -0.56(-6.19%)
Jan 27, 2009 8.972 8.972 8.972 8.972 891 +0.12(+1.33%)
Jan 23, 2009 8.860 8.854 8.854 8.854 713 -0.04(-0.50%)
Jan 22, 2009 9.533 9.533 8.899 8.899 1,711 -0.63(-6.65%)
Jan 20, 2009 8.933 9.533 9.533 9.533 20,151 +0.42(+4.62%)
Jan 16, 2009 9.701 9.701 9.112 9.112 2,851 -0.59(-6.07%)
Jan 15, 2009 9.701 9.701 9.701 9.701 178 +0.00(+0.00%)
Jan 14, 2009 9.701 9.701 9.673 9.701 7,386 +0.54(+5.84%)
Jan 12, 2009 9.152 9.166 9.166 9.166 356 -0.50(-5.19%)
Jan 09, 2009 9.668 9.668 9.668 9.668 242 +0.50(+5.44%)
Jan 08, 2009 9.673 9.673 9.168 9.168 2,655 -0.21(-2.21%)
Jan 07, 2009 9.253 9.376 9.143 9.376 1,515 -0.30(-3.07%)
Jan 06, 2009 9.914 9.914 9.623 9.673 2,739 +0.42(+4.55%)
Jan 05, 2009 9.533 9.533 9.253 9.253 2,963 -0.56(-5.71%)
Jan 02, 2009 10.07 10.07 9.623 9.813 14,278 +0.15(+1.51%)
Dec 31, 2008 9.673 9.673 9.668 9.668 2,983 +0.10(+1.06%)
Dec 30, 2008 9.668 9.668 9.112 9.567 8,172 -0.11(-1.10%)
Dec 29, 2008 9.652 9.673 9.652 9.673 1,041 -0.36(-3.58%)
Dec 26, 2008 10.03 10.03 10.03 10.03 178 +0.99(+10.91%)
Dec 19, 2008 9.253 9.253 9.045 9.045 1,020 -0.63(-6.49%)
Dec 18, 2008 9.673 9.673 9.673 9.673 12,376 +0.42(+4.55%)
Dec 17, 2008 9.673 9.673 9.253 9.253 3,566 -0.39(-4.07%)
Dec 16, 2008 9.135 9.645 9.135 9.645 5,733 +0.17(+1.84%)
Dec 15, 2008 9.230 9.555 9.230 9.471 713 -0.04(-0.41%)
Dec 12, 2008 9.152 9.511 9.152 9.511 2,264 +0.24(+2.54%)
Dec 11, 2008 9.393 9.393 9.275 9.275 1,961 -0.24(-2.53%)
Dec 10, 2008 9.533 10.07 9.516 9.516 1,783 +0.26(+2.85%)
Dec 09, 2008 9.253 9.253 9.253 9.253 713 +0.20(+2.26%)
Dec 08, 2008 9.533 9.533 9.034 9.048 1,604 -1.19(-11.59%)
Dec 05, 2008 9.673 10.23 9.062 10.23 6,669 +0.81(+8.57%)
Dec 03, 2008 9.426 9.426 9.426 9.426 0 -0.16(-1.64%)
Dec 02, 2008 9.808 9.808 8.489 9.583 718 -0.50(-4.95%)
Dec 01, 2008 8.882 10.08 8.882 10.08 3,263 -0.07(-0.66%)
Nov 25, 2008 10.09 10.15 10.15 10.15 7,668 +0.09(+0.89%)
Nov 24, 2008 10.02 10.06 10.02 10.06 356 +2.21(+28.14%)
Nov 21, 2008 10.09 10.09 7.851 7.851 2,496 -2.10(-21.13%)
Nov 20, 2008 9.813 9.954 9.813 9.954 713 -0.08(-0.78%)
Nov 19, 2008 10.15 10.15 9.533 10.03 1,426 -0.51(-4.84%)
Nov 18, 2008 10.54 10.54 10.54 10.54 695 -0.10(-0.95%)
Nov 17, 2008 10.55 10.65 10.54 10.64 1,305 -0.03(-0.30%)
Nov 14, 2008 10.70 10.70 10.65 10.68 2,132 -0.02(-0.22%)
Nov 13, 2008 11.14 11.14 10.70 10.70 534 +0.04(+0.42%)
Nov 12, 2008 10.65 10.67 10.65 10.65 962 -0.03(-0.26%)
Nov 11, 2008 10.65 10.68 10.65 10.68 534 -0.03(-0.26%)
Nov 10, 2008 11.18 11.18 10.71 10.71 534 +0.05(+0.47%)
Nov 07, 2008 11.22 11.22 10.66 10.66 1,604 -0.25(-2.32%)
Nov 06, 2008 10.91 10.91 10.91 10.91 713 +0.12(+1.10%)
Nov 05, 2008 10.80 10.80 10.79 10.79 713 -0.42(-3.73%)
Nov 03, 2008 11.22 11.21 11.21 11.21 534 +0.42(+3.87%)
Oct 30, 2008 10.79 10.79 10.79 10.79 178 +0.14(+1.32%)
Oct 29, 2008 11.22 11.22 10.65 10.65 1,020 -0.41(-3.70%)
Oct 28, 2008 11.06 11.08 11.06 11.06 356 -0.01(-0.10%)
Oct 24, 2008 11.07 11.08 11.08 11.08 0 +0.00(+0.00%)
Oct 23, 2008 11.08 11.08 11.08 11.08 534 +0.00(+0.00%)
Oct 22, 2008 11.08 11.08 11.08 11.08 267 +0.03(+0.31%)
Oct 21, 2008 10.82 11.04 10.82 11.04 526 -0.01(-0.05%)
Oct 20, 2008 11.20 11.21 11.05 11.05 534 -0.08(-0.76%)
Oct 17, 2008 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Oct 16, 2008 10.55 11.14 10.54 11.13 3,505 +0.45(+4.20%)
Oct 15, 2008 10.68 10.68 10.68 10.68 356 -0.26(-2.36%)
Oct 14, 2008 11.20 11.20 10.94 10.94 1,604 +0.09(+0.83%)
Oct 13, 2008 11.22 11.22 10.85 10.85 2,633 +0.07(+0.68%)
Oct 10, 2008 10.72 10.78 10.71 10.78 2,384 -0.16(-1.44%)
Oct 08, 2008 10.93 10.93 10.93 10.93 356 +0.40(+3.78%)
Oct 07, 2008 10.82 10.82 10.54 10.54 1,016 -1.28(-10.86%)
Oct 02, 2008 11.97 11.82 11.82 11.82 6,776 -1.64(-12.20%)
Oct 01, 2008 13.68 13.68 13.18 13.46 3,923 +0.03(+0.25%)
Sep 30, 2008 13.67 13.67 13.43 13.43 495 +2.61(+24.16%)
Sep 29, 2008 11.30 11.30 10.82 10.82 3,414 -0.96(-8.14%)
Sep 26, 2008 13.05 13.05 11.50 11.78 2,304 +0.35(+3.04%)
Sep 24, 2008 11.36 11.43 11.43 11.43 3,575 -0.34(-2.91%)
Sep 23, 2008 11.78 11.78 11.77 11.77 4,461 -0.01(-0.07%)
Sep 22, 2008 11.92 12.34 11.66 11.78 254,474 -0.56(-4.52%)
Sep 19, 2008 11.22 12.70 11.22 12.34 12,334 +1.12(+10.00%)
Sep 17, 2008 11.97 11.22 11.22 11.22 2,496 -1.09(-8.88%)
Sep 15, 2008 12.90 12.31 12.31 12.31 713 +0.44(+3.73%)
Sep 12, 2008 12.14 12.14 11.87 11.87 1,783 -0.47(-3.82%)
Sep 11, 2008 12.34 12.34 12.34 12.34 1,610 -0.84(-6.38%)
Sep 04, 2008 13.68 13.18 13.18 13.18 1,604 -0.50(-3.69%)
Sep 03, 2008 13.68 13.68 13.68 13.68 267 +0.22(+1.67%)
Aug 29, 2008 13.57 13.46 13.46 13.46 50,110 -0.20(-1.44%)
Aug 26, 2008 13.65 13.65 13.65 13.65 0 +1.02(+8.05%)
Aug 22, 2008 12.64 12.64 12.64 12.64 178 -0.20(-1.59%)
Aug 20, 2008 12.86 12.84 12.84 12.84 1,783 +0.01(+0.11%)
Aug 18, 2008 12.83 12.83 12.83 12.83 308 +1.26(+10.88%)
Aug 15, 2008 12.88 12.88 11.57 11.57 8,046 -0.94(-7.49%)
Aug 14, 2008 12.67 12.67 11.50 12.51 40,498 -0.17(-1.33%)
Aug 13, 2008 12.90 12.90 12.67 12.67 713 +0.06(+0.44%)
Aug 12, 2008 11.77 12.62 11.77 12.62 3,803 +1.46(+13.07%)
Aug 11, 2008 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Aug 08, 2008 11.14 11.18 11.14 11.16 1,952 -0.60(-5.10%)
Aug 07, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
Aug 06, 2008 11.78 12.00 11.54 11.76 18,057 -0.02(-0.14%)
Aug 05, 2008 11.59 12.17 11.59 11.78 36,842 +0.70(+6.27%)
Aug 04, 2008 11.91 11.91 11.08 11.08 1,604 -0.44(-3.84%)
Aug 01, 2008 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Jul 31, 2008 11.73 11.73 11.52 11.52 2,336 +0.31(+2.75%)
Jul 30, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Jul 29, 2008 11.22 11.52 11.22 11.22 563 -0.31(-2.68%)
Jul 28, 2008 12.70 12.70 11.52 11.52 1,722 +0.03(+0.24%)
Jul 25, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jul 24, 2008 11.36 11.50 11.36 11.50 802 +0.48(+4.33%)
Jul 23, 2008 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Jul 22, 2008 13.87 13.87 11.02 11.02 1,003 -0.01(-0.05%)
Jul 21, 2008 10.81 11.02 10.81 11.02 1,069 +0.22(+2.02%)
Jul 18, 2008 10.82 10.94 10.81 10.81 8,411 -0.13(-1.23%)
Jul 17, 2008 11.78 11.80 10.94 10.94 5,430 -0.98(-8.19%)
Jul 16, 2008 11.92 11.92 11.92 11.92 0 +0.00(+0.00%)
Jul 15, 2008 12.76 12.76 11.55 11.92 5,100 -0.95(-7.41%)
Jul 14, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Jul 11, 2008 12.93 12.93 12.87 12.87 7,370 -0.03(-0.22%)
Jul 10, 2008 12.90 12.90 12.90 12.90 1,234 -0.28(-2.13%)
Jul 09, 2008 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Jul 08, 2008 13.18 13.18 13.18 13.18 251,443 +0.00(+0.00%)
Jul 07, 2008 13.79 13.79 13.18 13.18 365 +0.00(+0.00%)
Jul 04, 2008 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Jul 03, 2008 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Jul 02, 2008 14.41 14.41 13.18 13.18 9,080 -1.23(-8.52%)
Jul 01, 2008 14.85 14.85 13.32 14.41 4,103 +0.24(+1.66%)
Jun 30, 2008 14.17 14.17 14.17 14.17 240 +0.85(+6.40%)
Jun 27, 2008 13.32 13.33 13.32 13.32 2,106 -0.20(-1.45%)
Jun 26, 2008 13.49 14.41 13.46 13.51 2,562 +0.06(+0.42%)
Jun 25, 2008 13.79 13.79 13.41 13.46 1,499 -0.47(-3.38%)
Jun 24, 2008 14.24 14.24 13.93 13.93 5,674 -0.31(-2.21%)
Jun 23, 2008 14.41 14.41 14.18 14.24 914 +0.06(+0.44%)
Jun 20, 2008 14.18 14.19 14.18 14.18 3,365 +0.00(+0.00%)
Jun 19, 2008 14.31 14.31 14.18 14.18 1,073 -0.12(-0.82%)
Jun 18, 2008 14.30 14.33 14.30 14.30 980 -0.11(-0.78%)
Jun 17, 2008 14.41 14.41 14.41 14.41 713 +0.11(+0.78%)
Jun 16, 2008 14.30 14.30 14.30 14.30 1,890 -0.56(-3.77%)
Jun 13, 2008 14.86 14.86 14.86 14.86 178 +0.00(+0.00%)
Jun 12, 2008 14.86 14.86 14.86 14.86 534 +0.25(+1.73%)
Jun 11, 2008 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Jun 10, 2008 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Jun 09, 2008 14.61 14.61 14.61 14.61 272 +0.03(+0.19%)
Jun 06, 2008 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 05, 2008 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 04, 2008 14.58 14.58 14.58 14.58 3,234 -0.00(-0.00%)
Jun 03, 2008 14.58 14.58 14.58 14.58 534 -0.02(-0.13%)
Jun 02, 2008 14.58 14.60 14.58 14.60 472 +0.01(+0.10%)
May 30, 2008 14.72 15.14 14.59 14.59 47,799 -0.33(-2.22%)
May 29, 2008 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
May 28, 2008 14.92 14.92 14.92 14.92 178 +0.61(+4.27%)
May 27, 2008 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
May 26, 2008 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
May 23, 2008 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
May 22, 2008 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
May 21, 2008 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
May 20, 2008 14.32 14.32 14.31 14.31 356 +0.01(+0.04%)
May 19, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
May 16, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
May 15, 2008 14.30 14.30 14.30 14.30 231 +0.00(+0.00%)
May 14, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
May 13, 2008 15.27 15.27 14.30 14.30 713 -0.84(-5.56%)
May 12, 2008 15.14 15.14 15.14 15.14 215 +0.84(+5.84%)
May 09, 2008 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
May 08, 2008 14.31 14.31 14.31 14.31 2,090 -0.12(-0.82%)
May 07, 2008 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
May 06, 2008 14.58 15.14 14.30 14.42 3,063 -0.72(-4.74%)
May 05, 2008 15.14 15.14 15.14 15.14 0 +0.00(+0.00%)
May 02, 2008 15.14 15.14 15.14 15.14 0 +0.00(+0.00%)
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.