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

Hawthorn Bancshares (NQ: HWBK )

19.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 29, 2016 11.10 11.14 11.08 11.12 3,009 +0.19(+1.77%)
Apr 28, 2016 10.92 10.93 10.92 10.93 269 -0.12(-1.08%)
Apr 26, 2016 11.05 11.05 11.05 11.05 1,616 +0.00(+0.00%)
Apr 25, 2016 11.05 11.05 11.05 11.05 538 +0.10(+0.88%)
Apr 22, 2016 10.96 10.96 10.95 10.95 624 +0.02(+0.20%)
Apr 21, 2016 11.10 11.10 10.93 10.93 6,097 +0.07(+0.62%)
Apr 20, 2016 11.14 11.14 10.86 10.86 6,934 -0.27(-2.47%)
Apr 19, 2016 11.23 11.23 11.14 11.14 2,355 -0.10(-0.92%)
Apr 18, 2016 11.23 11.51 11.15 11.24 2,071 -0.04(-0.40%)
Apr 15, 2016 11.51 11.51 11.29 11.29 1,822 +0.08(+0.73%)
Apr 14, 2016 11.15 11.21 11.15 11.21 3,840 +0.07(+0.60%)
Apr 12, 2016 11.18 11.14 11.14 11.14 126 -0.14(-1.25%)
Apr 11, 2016 11.50 11.72 10.89 11.28 4,173 -0.06(-0.52%)
Apr 07, 2016 11.21 11.34 11.34 11.34 405 +0.13(+1.13%)
Apr 06, 2016 11.17 11.21 10.67 11.21 3,079 +0.11(+1.00%)
Apr 05, 2016 10.68 11.10 10.68 11.10 4,157 +0.46(+4.33%)
Apr 04, 2016 10.64 10.64 10.64 10.64 618 -0.10(-0.97%)
Apr 01, 2016 11.14 11.14 10.74 10.74 12,887 -0.21(-1.90%)
Mar 31, 2016 10.99 11.14 10.95 10.95 1,521 +0.33(+3.15%)
Mar 30, 2016 11.14 11.14 10.62 10.62 750 -0.49(-4.41%)
Mar 29, 2016 11.25 11.25 11.02 11.11 3,105 +0.08(+0.74%)
Mar 28, 2016 11.03 11.03 11.03 11.03 537 -0.08(-0.70%)
Mar 22, 2016 11.12 11.10 11.10 11.10 2,828 +0.00(+0.03%)
Mar 18, 2016 11.23 11.10 11.10 11.10 942 -0.09(-0.80%)
Mar 17, 2016 11.11 11.25 11.11 11.19 1,197 +0.16(+1.48%)
Mar 16, 2016 11.03 11.03 11.03 11.03 199 +0.14(+1.30%)
Mar 14, 2016 10.73 10.89 10.89 10.89 131 +0.22(+2.02%)
Mar 11, 2016 10.75 10.75 10.65 10.67 1,656 +0.27(+2.57%)
Mar 09, 2016 10.49 10.40 10.40 10.40 128 +0.03(+0.29%)
Mar 08, 2016 10.58 10.58 10.37 10.37 4,004 -0.28(-2.64%)
Mar 07, 2016 10.43 10.73 10.36 10.65 4,105 -0.25(-2.31%)
Mar 04, 2016 10.73 10.91 10.73 10.91 1,656 +0.16(+1.52%)
Mar 03, 2016 10.74 10.74 10.74 10.74 205 -0.15(-1.38%)
Mar 01, 2016 10.91 10.89 10.89 10.89 197 -0.02(-0.19%)
Feb 29, 2016 11.10 11.10 10.91 10.91 6,994 -0.18(-1.67%)
Feb 26, 2016 10.85 11.10 10.85 11.10 1,789 +0.00(+0.00%)
Feb 25, 2016 11.04 11.10 10.85 11.10 7,760 +0.18(+1.70%)
Feb 24, 2016 11.06 11.06 10.91 10.91 794 -0.16(-1.40%)
Feb 23, 2016 10.95 11.07 10.95 11.07 310 -0.10(-0.93%)
Feb 22, 2016 11.00 11.24 11.00 11.17 1,963 +0.26(+2.37%)
Feb 19, 2016 11.25 11.25 10.91 10.91 1,104 -0.14(-1.24%)
Feb 17, 2016 11.04 11.05 11.05 11.05 144 -0.20(-1.74%)
Feb 12, 2016 11.14 11.25 11.25 11.25 1 +0.15(+1.33%)
Feb 11, 2016 11.02 11.55 10.98 11.10 34,643 +0.25(+2.32%)
Feb 10, 2016 10.85 10.85 10.85 10.85 474 -0.10(-0.88%)
Feb 08, 2016 10.89 10.94 10.94 10.94 75 -0.34(-3.02%)
Feb 05, 2016 11.28 11.28 11.28 11.28 1,131 +0.00(+0.00%)
Feb 04, 2016 11.28 11.28 11.28 11.28 427 +0.00(+0.00%)
Feb 03, 2016 11.31 11.31 11.28 11.28 2,377 -0.01(-0.13%)
Feb 02, 2016 11.46 11.46 11.28 11.30 1,139 -0.03(-0.29%)
Feb 01, 2016 11.30 11.33 11.29 11.33 2,159 +0.03(+0.22%)
Jan 29, 2016 11.32 11.69 11.31 11.31 2,740 -0.09(-0.78%)
Jan 28, 2016 10.91 11.47 10.91 11.39 18,848 +0.55(+5.05%)
Jan 27, 2016 10.87 10.87 10.85 10.85 901 -0.04(-0.34%)
Jan 26, 2016 10.88 10.88 10.88 10.88 609 +0.00(+0.00%)
Jan 25, 2016 10.92 10.92 10.88 10.88 1,365 -0.18(-1.61%)
Jan 22, 2016 11.09 11.09 11.06 11.06 2,855 +0.14(+1.29%)
Jan 21, 2016 10.92 10.92 10.92 10.92 812 -0.07(-0.61%)
Jan 20, 2016 10.99 10.99 10.99 10.99 2,939 +0.04(+0.34%)
Jan 19, 2016 10.95 10.95 10.95 10.95 145 -0.16(-1.40%)
Jan 15, 2016 10.99 11.11 11.11 11.11 2,297 +0.01(+0.13%)
Jan 14, 2016 11.56 11.56 11.00 11.09 2,955 -0.01(-0.07%)
Jan 13, 2016 11.17 11.17 11.10 11.10 22,362 +0.00(+0.00%)
Jan 12, 2016 11.10 11.12 11.10 11.10 1,425 -0.12(-1.09%)
Jan 11, 2016 11.18 11.22 11.17 11.22 1,635 -0.16(-1.40%)
Jan 08, 2016 11.38 11.38 11.38 11.38 416 +0.01(+0.13%)
Jan 07, 2016 11.48 11.54 11.36 11.37 7,513 -0.24(-2.04%)
Jan 06, 2016 11.39 11.62 11.39 11.60 2,220 +0.10(+0.90%)
Jan 05, 2016 11.31 11.50 11.31 11.50 386 -0.11(-0.96%)
Jan 04, 2016 11.31 11.65 11.31 11.61 3,896 -0.04(-0.38%)
Dec 31, 2015 11.47 11.65 11.65 11.65 1,892 +0.33(+2.94%)
Dec 30, 2015 11.32 11.32 11.31 11.32 4,523 +0.02(+0.20%)
Dec 29, 2015 11.62 11.62 11.11 11.30 2,082 +0.17(+1.53%)
Dec 28, 2015 11.28 11.32 11.12 11.13 3,120 -0.19(-1.70%)
Dec 24, 2015 11.65 11.32 11.32 11.32 675 +0.03(+0.26%)
Dec 23, 2015 11.32 11.32 11.10 11.29 2,982 -0.10(-0.84%)
Dec 22, 2015 11.44 11.44 11.39 11.39 7,690 -0.22(-1.91%)
Dec 21, 2015 11.47 11.61 11.37 11.61 2,054 +0.07(+0.58%)
Dec 18, 2015 11.25 11.57 11.22 11.54 2,320 -0.12(-1.07%)
Dec 17, 2015 11.36 11.67 11.32 11.67 6,577 +0.20(+1.73%)
Dec 16, 2015 11.33 11.48 11.28 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 5,404 -0.03(-0.27%)
Dec 11, 2015 11.48 11.54 11.13 11.13 6,365 -0.30(-2.65%)
Dec 10, 2015 11.44 11.70 11.21 11.43 9,857 +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 2,300 -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 7,011 +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 11.03 10.69 11.03 1,182 +0.15(+1.36%)
Nov 18, 2015 10.86 11.76 10.58 10.88 9,319 +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 10.33 10.33 10.33 10.33 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 10.41 10.11 10.11 10.11 204 +0.15(+1.56%)
Oct 28, 2015 10.14 9.957 9.957 9.957 17 +0.09(+0.90%)
Oct 27, 2015 9.750 9.927 9.647 9.868 6,230 +0.13(+1.29%)
Oct 26, 2015 9.765 9.934 9.640 9.743 3,487 -0.36(-3.58%)
Oct 23, 2015 10.08 10.19 9.920 10.10 18,160 -0.03(-0.29%)
Oct 16, 2015 10.33 10.13 10.13 10.13 9,084 -0.22(-2.14%)
Oct 15, 2015 10.26 10.36 10.08 10.35 4,577 +0.24(+2.33%)
Oct 12, 2015 10.21 10.12 10.12 10.12 12 -0.15(-1.44%)
Oct 08, 2015 10.27 10.27 10.27 10.27 111 +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 10.33 10.03 10.33 6,989 +0.02(+0.21%)
Sep 30, 2015 10.14 10.30 10.14 10.30 4,551 +0.27(+2.65%)
Sep 29, 2015 10.14 10.18 10.04 10.04 1,357 -0.16(-1.59%)
Sep 28, 2015 10.33 10.33 10.15 10.20 3,347 +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 10.16 2,309 -0.23(-2.20%)
Sep 18, 2015 10.03 10.38 10.03 10.38 10,754 +0.32(+3.23%)
Sep 17, 2015 9.993 10.38 9.993 10.06 951 +0.01(+0.07%)
Sep 16, 2015 9.993 10.32 9.993 10.05 1,058 +0.06(+0.59%)
Sep 15, 2015 9.824 10.07 9.824 9.993 667 +0.04(+0.37%)
Sep 14, 2015 9.905 9.957 9.875 9.957 26,860 -0.13(-1.32%)
Sep 11, 2015 10.09 10.09 10.09 10.09 391 -0.25(-2.43%)
Sep 10, 2015 9.833 10.34 9.737 10.34 544 +0.48(+4.92%)
Sep 09, 2015 10.03 10.03 9.855 9.855 1,812 -0.21(-2.04%)
Sep 08, 2015 9.804 10.28 9.730 10.06 6,731 -0.01(-0.07%)
Sep 04, 2015 10.24 10.07 10.07 10.07 2,993 -0.22(-2.14%)
Sep 03, 2015 10.27 10.29 10.22 10.29 5,022 +0.32(+3.17%)
Sep 02, 2015 9.804 10.38 9.804 9.973 2,518 -0.35(-3.42%)
Aug 31, 2015 9.671 10.33 10.33 10.33 152 +0.60(+6.12%)
Aug 28, 2015 9.730 9.730 9.730 9.730 136 -0.30(-3.00%)
Aug 27, 2015 9.671 10.03 9.671 10.03 2,803 +0.11(+1.11%)
Aug 26, 2015 9.774 9.995 9.774 9.921 772 +0.26(+2.74%)
Aug 25, 2015 9.642 9.657 9.642 9.657 544 +0.01(+0.15%)
Aug 24, 2015 9.686 9.686 9.640 9.642 1,157 -0.35(-3.53%)
Aug 21, 2015 10.25 10.25 9.995 9.995 1,778 +0.01(+0.15%)
Aug 20, 2015 9.914 9.980 9.914 9.980 1,240 -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 9.870 9.870 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 10.30 10.27 10.28 6,780 +0.10(+1.01%)
Aug 10, 2015 10.27 10.27 10.08 10.18 3,167 +0.08(+0.80%)
Aug 07, 2015 10.28 10.28 10.10 10.10 6,565 +0.04(+0.37%)
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 4,016 -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 10.22 10.34 10.22 10.34 2,156 +0.05(+0.50%)
Jul 24, 2015 10.29 10.36 10.22 10.29 2,494 -0.04(-0.34%)
Jul 23, 2015 10.38 10.38 10.29 10.32 2,183 +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 10.22 10.22 1,431 -0.18(-1.77%)
Jul 13, 2015 10.41 10.44 10.40 10.40 1,111 -0.05(-0.44%)
Jul 10, 2015 10.40 10.69 10.40 10.44 4,472 -0.10(-0.96%)
Jul 09, 2015 10.40 10.55 10.40 10.55 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 10.55 10.55 10.55 228 +0.04(+0.42%)
Jul 02, 2015 10.44 10.50 10.50 10.50 7,892 -0.19(-1.79%)
Jul 01, 2015 10.94 10.94 10.69 10.69 4,298 +0.17(+1.61%)
Jun 30, 2015 10.45 10.52 10.45 10.52 1,270 +0.12(+1.20%)
Jun 29, 2015 10.41 10.41 10.40 10.40 816 -0.07(-0.70%)
Jun 26, 2015 10.44 10.94 10.40 10.47 3,970 +0.04(+0.35%)
Jun 25, 2015 10.51 10.52 10.44 10.44 3,667 -0.09(-0.88%)
Jun 24, 2015 10.63 10.83 10.33 10.53 3,238 -0.31(-2.88%)
Jun 23, 2015 10.84 10.96 10.84 10.84 4,205 -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 31,816 -0.78(-7.05%)
Jun 18, 2015 11.30 11.30 10.84 11.05 21,454 -0.20(-1.76%)
Jun 17, 2015 10.47 11.35 10.47 11.24 18,285 -0.16(-1.42%)
Jun 16, 2015 11.21 12.20 11.06 11.41 27,373 -0.24(-2.08%)
Jun 15, 2015 9.958 12.92 9.958 11.65 13,286 +1.53(+15.11%)
Jun 11, 2015 9.811 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 9.930 9.930 9.930 9.930 1 -0.06(-0.60%)
Jun 04, 2015 9.989 9.989 9.989 9.989 488 +0.06(+0.60%)
Jun 03, 2015 9.930 9.930 9.930 9.930 513 -0.07(-0.69%)
Jun 02, 2015 10.03 10.03 9.999 9.999 1,738 -0.06(-0.62%)
Jun 01, 2015 9.937 10.06 9.922 10.06 2,190 -0.00(-0.00%)
May 29, 2015 10.05 10.06 10.05 10.06 561 +0.06(+0.59%)
May 28, 2015 10.08 10.08 10.00 10.00 614 -0.07(-0.65%)
May 27, 2015 10.17 10.18 10.11 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 10.19 955 +0.05(+0.50%)
May 21, 2015 10.19 10.19 10.14 10.14 8,137 -0.04(-0.43%)
May 20, 2015 10.20 10.20 10.17 10.19 3,852 -0.07(-0.64%)
May 19, 2015 10.22 10.25 10.14 10.25 8,084 -0.08(-0.78%)
May 18, 2015 10.24 10.87 10.08 10.33 28,688 +0.29(+2.84%)
May 15, 2015 9.988 10.18 9.988 10.05 1,911 +0.09(+0.88%)
May 14, 2015 10.23 10.23 9.952 9.959 797 -0.16(-1.59%)
May 13, 2015 9.935 10.12 9.923 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 9.974 9.974 9.974 9.974 136 -0.15(-1.45%)
May 08, 2015 9.893 10.12 9.893 10.12 910 +0.16(+1.62%)
May 07, 2015 9.995 9.995 9.922 9.959 3,561 -0.04(-0.44%)
May 06, 2015 10.02 10.02 10.00 10.00 2,001 -0.03(-0.29%)
May 05, 2015 9.996 10.07 9.996 10.03 3,554 -0.22(-2.14%)
May 04, 2015 10.13 10.25 10.13 10.25 5,129 +0.09(+0.86%)
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.