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

Hawthorn Bancshares (NQ: HWBK )

19.55 -0.06 (-0.31%)
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 (%)
Jul 29, 2011 4.470 4.470 3.659 4.022 19,169 -0.47(-10.38%)
Jul 28, 2011 4.851 4.851 4.488 4.488 12,440 -0.11(-2.50%)
Jul 27, 2011 4.772 5.015 4.603 4.603 108,998 -0.12(-2.56%)
Jul 26, 2011 4.839 4.839 4.724 4.724 710 -0.10(-2.01%)
Jul 25, 2011 4.778 4.869 4.778 4.821 1,653 +0.05(+1.14%)
Jul 22, 2011 4.766 4.851 4.766 4.766 661 -0.02(-0.38%)
Jul 21, 2011 4.893 4.893 4.754 4.785 1,299 -0.01(-0.25%)
Jul 20, 2011 5.020 5.020 4.766 4.797 41,260 -0.01(-0.13%)
Jul 19, 2011 4.778 4.803 4.754 4.803 826 -0.02(-0.50%)
Jul 18, 2011 4.875 5.008 4.827 4.827 2,575 -0.15(-3.04%)
Jul 15, 2011 4.972 4.978 4.821 4.978 1,458 +0.04(+0.86%)
Jul 13, 2011 4.899 4.936 4.936 4.936 1,157 +0.13(+2.77%)
Jul 12, 2011 4.827 4.924 4.803 4.803 6,126 -0.09(-1.85%)
Jul 11, 2011 5.008 5.051 4.791 4.893 10,266 -0.12(-2.41%)
Jul 08, 2011 5.039 5.039 5.002 5.014 1,486 -0.07(-1.31%)
Jul 07, 2011 4.912 5.081 4.845 5.081 4,204 +0.16(+3.32%)
Jul 06, 2011 5.045 5.045 4.912 4.918 826 -0.10(-2.05%)
Jul 05, 2011 5.081 5.141 4.966 5.020 7,163 -0.07(-1.31%)
Jul 01, 2011 4.676 5.087 4.627 5.087 53,718 +0.45(+9.72%)
Jun 30, 2011 4.627 4.651 4.603 4.637 42,483 +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 4.579 4.579 4.567 4.567 1,157 -0.09(-1.95%)
Jun 24, 2011 4.603 4.657 4.603 4.657 548 +0.04(+0.92%)
Jun 23, 2011 4.609 4.627 4.609 4.615 495 +0.00(+0.00%)
Jun 21, 2011 4.518 4.615 4.615 4.615 11,076 +0.15(+3.39%)
Jun 20, 2011 4.476 4.537 4.446 4.464 11,109 -0.16(-3.53%)
Jun 17, 2011 4.555 4.639 4.446 4.627 17,535 +0.07(+1.61%)
Jun 16, 2011 4.621 4.621 4.549 4.554 3,443 -0.07(-1.58%)
Jun 15, 2011 4.724 4.803 4.591 4.627 7,694 +0.03(+0.66%)
Jun 14, 2011 4.657 4.657 4.410 4.597 2,631 +0.17(+3.83%)
Jun 13, 2011 4.857 4.866 4.428 4.428 21,551 -0.48(-9.85%)
Jun 10, 2011 4.930 4.972 4.906 4.912 2,162 -0.04(-0.85%)
Jun 09, 2011 4.821 4.990 4.821 4.954 2,328 +0.05(+1.10%)
Jun 06, 2011 5.038 4.900 4.900 4.900 6,154 +0.08(+1.75%)
Jun 03, 2011 4.821 4.936 4.815 4.815 3,173 -0.13(-2.55%)
May 24, 2011 4.875 5.020 4.875 4.942 2,827 -0.02(-0.36%)
May 23, 2011 5.038 5.038 4.948 4.960 3,992 -0.05(-1.08%)
May 20, 2011 5.002 5.014 5.002 5.014 1,192 +0.08(+1.58%)
May 19, 2011 4.936 4.936 4.936 4.936 166 -0.02(-0.48%)
May 18, 2011 4.996 4.996 4.960 4.960 998 +0.03(+0.57%)
May 17, 2011 4.869 4.932 4.869 4.932 813 +0.01(+0.29%)
May 16, 2011 5.044 5.044 4.839 4.918 1,974 +0.02(+0.37%)
May 12, 2011 4.900 4.900 4.900 4.900 0 -0.02(-0.31%)
May 11, 2011 4.894 4.960 4.894 4.915 657 -0.02(-0.43%)
May 09, 2011 4.887 4.936 4.936 4.936 1,164 -0.01(-0.24%)
May 06, 2011 4.881 5.032 4.881 4.948 4,125 +0.07(+1.35%)
May 05, 2011 4.869 4.894 4.869 4.881 2,252 -0.01(-0.12%)
May 04, 2011 4.881 4.960 4.869 4.888 7,152 -0.07(-1.45%)
May 03, 2011 5.050 5.050 4.869 4.960 2,827 +0.03(+0.61%)
May 02, 2011 4.930 4.954 4.930 4.930 499 +0.01(+0.29%)
Apr 29, 2011 4.870 4.960 4.870 4.915 1,700 +0.05(+0.94%)
Apr 28, 2011 4.990 5.062 4.869 4.869 11,735 -0.09(-1.82%)
Apr 27, 2011 4.875 4.960 4.839 4.960 5,745 +0.03(+0.61%)
Apr 26, 2011 5.086 5.086 4.869 4.930 6,637 -0.03(-0.61%)
Apr 25, 2011 4.972 5.104 4.960 4.960 1,917 -0.27(-5.17%)
Apr 21, 2011 5.176 5.230 4.954 5.230 4,917 +0.03(+0.58%)
Apr 20, 2011 5.200 5.200 5.200 5.200 831 -0.00(-0.00%)
Apr 19, 2011 5.200 5.200 5.200 5.200 831 -0.01(-0.12%)
Apr 14, 2011 5.206 5.206 5.206 5.206 0 -0.08(-1.59%)
Apr 13, 2011 5.284 5.290 5.284 5.290 10,905 +0.05(+1.03%)
Apr 12, 2011 5.212 5.320 5.212 5.236 1,829 +0.05(+1.04%)
Apr 11, 2011 5.543 5.543 5.182 5.182 998 -0.38(-6.81%)
Apr 07, 2011 5.561 5.561 5.561 5.561 0 +0.34(+6.57%)
Apr 06, 2011 5.326 5.344 5.194 5.218 5,085 -0.19(-3.55%)
Apr 05, 2011 5.390 5.410 5.390 5.410 1,184 -0.02(-0.32%)
Apr 04, 2011 5.429 5.429 5.428 5.428 2,155 -0.00(-0.01%)
Apr 01, 2011 5.392 5.429 5.392 5.429 2,180 +0.00(+0.00%)
Mar 31, 2011 5.428 5.428 5.428 5.428 1,663 -0.01(-0.11%)
Mar 30, 2011 5.501 5.501 5.435 5.435 2,604 -0.13(-2.27%)
Mar 29, 2011 5.543 5.561 5.523 5.561 1,345 +0.05(+0.98%)
Mar 28, 2011 5.555 5.561 5.507 5.507 2,510 +0.07(+1.33%)
Mar 25, 2011 5.435 5.435 5.435 5.435 449 -0.13(-2.27%)
Mar 24, 2011 5.501 5.561 5.489 5.561 3,992 +0.04(+0.76%)
Mar 23, 2011 5.453 5.555 5.453 5.519 2,340 +0.22(+4.08%)
Mar 22, 2011 5.302 5.302 5.302 5.302 399 -0.17(-3.08%)
Mar 18, 2011 5.471 5.471 5.471 5.471 0 +0.18(+3.41%)
Mar 17, 2011 5.290 5.290 5.290 5.290 864 -0.26(-4.76%)
Mar 16, 2011 5.555 5.561 5.272 5.555 4,240 +0.11(+2.10%)
Mar 14, 2011 5.441 5.441 5.441 5.441 0 +0.00(+0.00%)
Mar 11, 2011 5.290 5.441 5.290 5.441 1,996 +0.00(+0.00%)
Mar 09, 2011 5.441 5.441 5.441 5.441 334 +0.02(+0.44%)
Mar 08, 2011 5.494 5.530 5.417 5.417 4,348 -0.11(-1.95%)
Mar 07, 2011 5.524 5.524 5.512 5.524 1,358 +0.00(+0.00%)
Mar 04, 2011 5.494 5.524 5.494 5.524 1,404 +0.14(+2.67%)
Mar 02, 2011 5.381 5.381 5.381 5.381 0 -0.07(-1.32%)
Mar 01, 2011 5.381 5.488 5.381 5.453 1,458 +0.05(+0.88%)
Feb 25, 2011 5.482 5.405 5.405 5.405 3,177 -0.11(-2.06%)
Feb 24, 2011 5.405 5.518 5.381 5.518 2,554 -0.01(-0.22%)
Feb 23, 2011 5.357 5.530 5.267 5.530 5,280 +0.22(+4.05%)
Feb 22, 2011 5.297 5.453 5.219 5.315 5,496 +0.02(+0.45%)
Feb 18, 2011 5.554 5.554 5.213 5.291 4,676 -0.13(-2.32%)
Feb 17, 2011 5.500 5.500 5.411 5.417 2,226 +0.01(+0.11%)
Feb 16, 2011 5.506 5.512 5.411 5.411 3,261 -0.15(-2.69%)
Feb 14, 2011 5.620 5.560 5.560 5.560 6,355 +0.12(+2.20%)
Feb 11, 2011 5.381 5.441 5.381 5.441 3,201 +0.06(+1.11%)
Feb 10, 2011 5.375 5.459 5.375 5.381 2,420 +0.05(+1.01%)
Feb 09, 2011 5.500 5.500 5.327 5.327 4,362 -0.17(-3.15%)
Feb 08, 2011 5.500 5.500 5.500 5.500 1,670 -0.04(-0.76%)
Feb 07, 2011 5.674 5.674 5.381 5.542 1,505 +0.04(+0.76%)
Feb 04, 2011 5.506 5.506 5.494 5.500 2,845 -0.07(-1.18%)
Feb 03, 2011 5.530 5.566 5.524 5.566 3,636 +0.05(+0.98%)
Feb 02, 2011 5.494 5.512 5.494 5.512 6,407 +0.05(+0.88%)
Feb 01, 2011 5.512 5.530 5.464 5.464 710 +0.08(+1.56%)
Jan 31, 2011 5.273 5.620 5.273 5.381 1,706 -0.12(-2.17%)
Jan 28, 2011 5.548 5.548 5.500 5.500 1,204 +0.00(+0.00%)
Jan 27, 2011 5.680 5.799 5.500 5.500 7,361 -0.30(-5.15%)
Jan 26, 2011 5.644 5.799 5.441 5.799 12,725 +0.45(+8.50%)
Jan 25, 2011 5.650 5.650 5.345 5.345 4,154 -0.25(-4.49%)
Jan 24, 2011 5.638 5.668 5.584 5.596 1,505 +0.07(+1.19%)
Jan 21, 2011 5.662 5.674 5.530 5.530 3,554 -0.06(-1.07%)
Jan 20, 2011 5.482 5.680 5.482 5.590 15,354 +0.17(+3.09%)
Jan 19, 2011 5.428 5.614 5.423 5.423 7,225 +0.04(+0.67%)
Jan 18, 2011 5.082 5.387 5.082 5.387 1,751 +0.19(+3.56%)
Jan 14, 2011 5.255 5.315 5.130 5.201 6,160 +0.12(+2.35%)
Jan 13, 2011 5.082 5.082 5.082 5.082 501 -0.09(-1.73%)
Jan 12, 2011 5.357 5.369 5.082 5.172 6,921 +0.09(+1.76%)
Jan 11, 2011 5.381 5.447 5.010 5.082 22,125 -0.26(-4.82%)
Jan 10, 2011 5.447 5.447 5.201 5.339 5,594 +0.05(+0.90%)
Jan 07, 2011 5.184 5.369 5.184 5.291 1,672 +0.12(+2.31%)
Jan 05, 2011 5.201 5.172 5.172 5.172 1,338 +0.00(+0.00%)
Jan 04, 2011 5.088 5.381 5.088 5.172 4,112 -0.03(-0.63%)
Jan 03, 2011 5.243 5.399 5.204 5.204 4,832 +0.06(+1.22%)
Dec 31, 2010 5.040 5.142 5.022 5.142 6,931 +0.10(+2.02%)
Dec 30, 2010 5.148 5.166 5.004 5.040 13,033 -0.10(-1.98%)
Dec 29, 2010 5.112 5.142 5.094 5.142 2,619 +0.00(+0.00%)
Dec 28, 2010 5.082 5.172 5.076 5.142 4,362 +0.06(+1.18%)
Dec 27, 2010 4.974 5.082 4.974 5.082 1,672 +0.00(+0.00%)
Dec 23, 2010 5.142 5.142 5.082 5.082 2,053 -0.09(-1.73%)
Dec 22, 2010 5.100 5.172 5.082 5.172 3,236 -0.30(-5.46%)
Dec 21, 2010 5.249 5.470 5.249 5.470 1,244 +0.30(+5.78%)
Dec 20, 2010 5.291 5.291 4.938 5.172 9,868 +0.09(+1.76%)
Dec 17, 2010 5.172 5.399 5.082 5.082 13,034 -0.35(-6.39%)
Dec 16, 2010 5.500 5.500 5.429 5.429 501 +0.31(+6.07%)
Dec 15, 2010 5.381 5.539 5.082 5.118 1,856 -0.04(-0.81%)
Dec 14, 2010 5.100 5.363 5.100 5.160 1,672 -0.07(-1.37%)
Dec 13, 2010 5.100 5.231 5.100 5.231 2,127 +0.03(+0.57%)
Dec 10, 2010 5.088 5.350 5.053 5.201 5,352 +0.00(+0.00%)
Dec 09, 2010 5.291 5.291 5.201 5.201 11,371 -0.06(-1.13%)
Dec 08, 2010 5.320 5.320 5.261 5.261 504 +0.00(+0.00%)
Dec 07, 2010 5.261 5.350 5.255 5.261 4,555 +0.01(+0.23%)
Dec 06, 2010 5.291 5.356 5.201 5.249 4,822 +0.04(+0.68%)
Dec 03, 2010 5.392 5.481 5.053 5.213 29,846 -0.31(-5.60%)
Dec 01, 2010 5.522 5.522 5.522 5.522 0 +0.05(+0.87%)
Nov 26, 2010 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Nov 24, 2010 5.409 5.475 5.475 5.475 1,917 -0.08(-1.50%)
Nov 23, 2010 5.469 5.558 5.350 5.558 3,616 -0.07(-1.27%)
Nov 22, 2010 5.552 5.629 5.469 5.629 1,345 +0.07(+1.28%)
Nov 19, 2010 5.409 5.558 5.409 5.558 841 +0.06(+1.08%)
Nov 18, 2010 5.499 5.499 5.499 5.499 168 +0.03(+0.54%)
Nov 17, 2010 5.558 5.558 5.469 5.469 1,177 -0.17(-2.95%)
Nov 16, 2010 5.647 5.647 5.469 5.635 1,514 +0.34(+6.52%)
Nov 15, 2010 5.368 5.368 5.077 5.291 7,998 -0.24(-4.30%)
Nov 12, 2010 5.528 5.528 5.528 5.528 168 +0.02(+0.32%)
Nov 11, 2010 5.499 5.511 5.499 5.511 504 +0.07(+1.31%)
Nov 10, 2010 5.457 5.469 5.439 5.439 3,071 +0.12(+2.23%)
Nov 09, 2010 5.588 5.588 5.320 5.320 11,412 -0.33(-5.79%)
Nov 08, 2010 5.811 5.855 5.647 5.647 4,775 -0.00(-0.00%)
Nov 05, 2010 5.707 5.766 5.647 5.647 3,916 -0.06(-1.04%)
Nov 04, 2010 5.707 5.707 5.707 5.707 504 -0.24(-4.00%)
Nov 02, 2010 5.944 5.944 5.944 5.944 336 +0.00(+0.00%)
Nov 01, 2010 5.944 5.944 5.944 5.944 168 +0.26(+4.60%)
Oct 29, 2010 5.944 5.944 5.683 5.683 868 -0.12(-2.05%)
Oct 27, 2010 5.808 5.802 5.802 5.802 504 -0.07(-1.16%)
Oct 25, 2010 6.028 6.028 5.671 5.870 4,698 +0.22(+3.95%)
Oct 21, 2010 5.653 5.647 5.647 5.647 1,009 +0.00(+0.00%)
Oct 19, 2010 5.647 5.647 5.647 5.647 1,009 +0.00(+0.00%)
Oct 14, 2010 5.516 5.647 5.647 5.647 1,177 -0.21(-3.55%)
Oct 13, 2010 5.855 5.855 5.855 5.855 168 +0.18(+3.14%)
Oct 12, 2010 5.677 5.677 5.677 5.677 672 -0.19(-3.29%)
Oct 11, 2010 5.796 5.944 5.796 5.870 2,888 +0.22(+3.94%)
Oct 08, 2010 5.647 5.653 5.647 5.648 2,360 -0.01(-0.20%)
Oct 07, 2010 5.659 5.659 5.659 5.659 168 +0.08(+1.49%)
Oct 06, 2010 5.487 5.641 5.445 5.576 3,332 -0.07(-1.26%)
Oct 05, 2010 5.647 5.647 5.647 5.647 168 -0.03(-0.52%)
Oct 04, 2010 5.944 5.944 5.677 5.677 3,532 -0.27(-4.50%)
Oct 01, 2010 6.069 6.069 5.944 5.944 4,039 -0.04(-0.74%)
Sep 30, 2010 5.950 5.989 5.944 5.989 1,009 +0.04(+0.75%)
Sep 29, 2010 6.046 6.046 5.814 5.944 3,869 +0.15(+2.56%)
Sep 28, 2010 5.820 5.820 5.796 5.796 1,514 +0.29(+5.29%)
Sep 27, 2010 5.463 5.837 5.457 5.505 2,082 +0.02(+0.43%)
Sep 24, 2010 5.368 5.481 5.368 5.481 1,177 +0.09(+1.65%)
Sep 22, 2010 5.647 5.392 5.392 5.392 3,869 +0.07(+1.34%)
Sep 17, 2010 5.837 5.320 5.320 5.320 2,523 -0.45(-7.73%)
Sep 15, 2010 5.719 5.772 5.719 5.766 1,345 -0.05(-0.82%)
Sep 13, 2010 5.445 5.814 5.814 5.814 3,196 +0.49(+9.27%)
Sep 10, 2010 5.320 5.320 5.320 5.320 1,691 -0.06(-1.10%)
Sep 09, 2010 5.350 5.379 5.320 5.379 2,199 -0.06(-1.09%)
Sep 02, 2010 5.439 5.439 5.439 5.439 3,383 +0.04(+0.66%)
Sep 01, 2010 5.468 5.557 5.368 5.403 3,051 +0.11(+2.12%)
Aug 31, 2010 5.468 5.468 5.279 5.291 2,131 +0.06(+1.13%)
Aug 30, 2010 5.184 5.468 5.137 5.232 8,050 +0.09(+1.84%)
Aug 27, 2010 5.261 5.320 5.137 5.137 11,222 -0.33(-5.95%)
Aug 26, 2010 5.320 5.462 5.320 5.462 4,298 -0.15(-2.74%)
Aug 24, 2010 5.616 5.616 5.616 5.616 507 -0.04(-0.67%)
Aug 23, 2010 5.740 5.767 5.498 5.654 3,261 -0.02(-0.37%)
Aug 20, 2010 5.971 5.971 5.675 5.675 1,779 -0.35(-5.88%)
Aug 19, 2010 5.675 6.030 5.675 6.030 4,066 +0.21(+3.55%)
Aug 18, 2010 6.077 6.148 5.823 5.823 2,363 -0.43(-6.90%)
Aug 17, 2010 6.030 6.254 6.000 6.254 2,826 +0.15(+2.52%)
Aug 16, 2010 6.331 6.355 6.047 6.101 12,073 -0.25(-4.00%)
Aug 13, 2010 6.219 6.355 6.219 6.355 1,101 -0.13(-2.01%)
Aug 11, 2010 6.455 6.485 6.485 6.485 1,184 +0.03(+0.46%)
Aug 10, 2010 6.355 6.503 6.331 6.455 2,199 +0.04(+0.65%)
Aug 09, 2010 6.503 6.503 6.414 6.414 338 -0.15(-2.34%)
Aug 06, 2010 6.952 6.952 6.532 6.568 4,169 -0.12(-1.77%)
Aug 05, 2010 6.857 6.857 6.556 6.686 2,029 -0.41(-5.75%)
Aug 03, 2010 6.970 7.094 7.094 7.094 1,014 +0.01(+0.08%)
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.