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 (%)
Jun 29, 2012 5.953 5.966 5.914 5.966 1,701 +0.08(+1.43%)
Jun 28, 2012 5.914 5.979 5.882 5.882 3,868 -0.06(-1.09%)
Jun 27, 2012 5.849 6.366 5.849 5.946 7,442 -0.03(-0.54%)
Jun 26, 2012 5.972 6.011 5.946 5.979 8,138 +0.11(+1.87%)
Jun 22, 2012 5.979 5.869 5.869 5.869 773 -0.08(-1.30%)
Jun 21, 2012 5.946 5.946 5.856 5.946 5,630 +0.00(+0.00%)
Jun 20, 2012 5.985 5.985 5.849 5.946 9,137 -0.04(-0.65%)
Jun 19, 2012 5.979 6.011 5.979 5.985 2,531 +0.01(+0.22%)
Jun 18, 2012 6.043 6.050 5.940 5.972 11,910 -0.47(-7.32%)
Jun 15, 2012 6.444 6.444 6.444 6.444 648 +0.30(+4.95%)
Jun 13, 2012 6.140 6.140 6.140 6.140 309 -0.04(-0.70%)
Jun 11, 2012 5.701 6.184 6.184 6.184 9,703 +0.17(+2.77%)
Jun 07, 2012 6.017 6.017 6.017 6.017 0 +0.42(+7.51%)
Jun 06, 2012 5.720 5.720 5.596 5.596 847 -0.06(-1.09%)
Jun 05, 2012 5.658 5.658 5.658 5.658 6,792 +0.00(+0.00%)
Jun 04, 2012 5.658 5.658 5.565 5.658 3,527 -0.53(-8.50%)
Jun 01, 2012 6.078 6.184 5.874 6.184 3,363 +0.02(+0.30%)
May 31, 2012 5.874 6.165 5.874 6.165 2,024 +0.52(+9.20%)
May 25, 2012 5.714 5.646 5.646 5.646 3,557 +0.03(+0.55%)
May 23, 2012 5.806 5.615 5.615 5.615 1,293 -0.26(-4.42%)
May 22, 2012 6.344 6.344 5.874 5.874 2,505 -0.43(-6.86%)
May 21, 2012 5.664 6.307 5.664 6.307 1,132 +0.70(+12.58%)
May 17, 2012 5.998 5.602 5.602 5.602 16,333 -0.08(-1.41%)
May 14, 2012 5.256 5.683 5.683 5.683 1,132 -0.09(-1.50%)
May 11, 2012 5.899 5.936 5.695 5.769 8,001 +0.11(+1.97%)
May 10, 2012 5.454 6.276 5.268 5.658 38,649 -0.01(-0.22%)
May 09, 2012 5.231 5.670 5.231 5.670 2,243 +0.72(+14.63%)
May 08, 2012 4.897 4.947 4.897 4.947 1,293 +0.03(+0.63%)
May 07, 2012 4.885 4.916 4.885 4.916 612 +0.06(+1.27%)
May 03, 2012 4.910 4.854 4.854 4.854 808 +0.00(+0.00%)
May 02, 2012 4.749 4.854 4.594 4.854 6,043 +0.10(+2.08%)
May 01, 2012 4.755 4.755 4.743 4.755 1,455 +0.18(+3.92%)
Apr 26, 2012 4.483 4.576 4.576 4.576 6,145 -0.12(-2.63%)
Apr 23, 2012 4.706 4.700 4.700 4.700 485 +0.12(+2.56%)
Apr 20, 2012 4.563 4.582 4.533 4.582 1,293 -0.17(-3.64%)
Apr 19, 2012 4.749 4.755 4.749 4.755 646 -0.01(-0.13%)
Apr 18, 2012 4.693 4.761 4.693 4.761 323 +0.06(+1.32%)
Apr 17, 2012 4.502 4.730 4.452 4.700 13,432 +0.21(+4.68%)
Apr 16, 2012 4.563 4.563 4.483 4.489 646 -0.01(-0.14%)
Apr 13, 2012 4.545 4.545 4.495 4.495 485 -0.04(-0.82%)
Apr 12, 2012 4.520 4.582 4.520 4.533 485 +0.01(+0.14%)
Apr 11, 2012 4.836 4.836 4.452 4.526 4,421 -0.40(-8.04%)
Apr 10, 2012 4.904 4.922 4.904 4.922 646 +0.28(+5.99%)
Apr 04, 2012 4.854 4.644 4.644 4.644 7,115 -0.29(-5.89%)
Apr 03, 2012 4.934 4.934 4.928 4.934 735 +0.07(+1.40%)
Apr 02, 2012 4.755 4.916 4.687 4.866 10,157 +0.22(+4.77%)
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%)
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.