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 (%)
Aug 29, 2012 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Aug 27, 2012 5.753 5.863 5.663 5.818 5,719 -0.06(-1.10%)
Aug 24, 2012 5.818 5.882 5.779 5.882 11,657 +0.22(+3.88%)
Aug 23, 2012 5.663 5.663 5.663 5.663 202 -0.08(-1.42%)
Aug 21, 2012 5.760 5.744 5.744 5.744 3,867 +0.02(+0.30%)
Aug 20, 2012 5.689 5.727 5.669 5.727 1,662 -0.19(-3.17%)
Aug 15, 2012 5.850 5.915 5.915 5.915 7,116 +0.06(+1.10%)
Aug 11, 2012 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 10, 2012 5.818 5.850 5.818 5.850 2,543 +0.03(+0.56%)
Aug 09, 2012 5.760 5.818 5.760 5.818 15,779 +0.00(+0.00%)
Aug 08, 2012 5.818 5.818 5.818 5.818 54,891 -0.01(-0.11%)
Aug 07, 2012 5.779 5.824 5.779 5.824 928 +0.01(+0.11%)
Aug 06, 2012 5.837 5.837 5.818 5.818 2,221 -0.22(-3.64%)
Aug 03, 2012 6.038 6.038 6.038 6.038 464 +0.22(+3.78%)
Aug 02, 2012 5.818 5.818 5.818 5.818 154 -0.24(-3.95%)
Aug 01, 2012 6.057 6.057 6.057 6.057 253 -0.05(-0.74%)
Jul 31, 2012 5.889 6.102 5.889 6.102 1,802 -0.03(-0.53%)
Jul 30, 2012 6.135 6.135 6.135 6.135 566 +0.48(+8.46%)
Jul 27, 2012 5.676 5.676 5.656 5.656 309 +0.03(+0.46%)
Jul 26, 2012 5.592 5.630 5.592 5.630 618 +0.10(+1.87%)
Jul 25, 2012 5.514 5.559 5.495 5.527 20,328 +0.01(+0.23%)
Jul 24, 2012 5.508 5.630 5.462 5.514 16,325 -0.37(-6.37%)
Jul 20, 2012 5.850 5.889 5.889 5.889 3,867 +0.03(+0.44%)
Jul 18, 2012 5.669 5.863 5.863 5.863 6,961 +0.05(+0.78%)
Jul 17, 2012 5.811 5.818 5.663 5.818 4,795 +0.06(+1.12%)
Jul 16, 2012 5.947 5.947 5.721 5.753 13,747 -0.23(-3.78%)
Jul 13, 2012 5.986 6.109 5.753 5.979 18,234 -0.03(-0.54%)
Jul 12, 2012 5.902 6.568 5.882 6.012 2,074 +0.00(+0.00%)
Jul 11, 2012 6.012 6.031 6.005 6.012 12,061 -0.01(-0.21%)
Jul 10, 2012 6.025 6.025 6.025 6.025 154 +0.00(+0.00%)
Jul 09, 2012 6.018 6.109 5.999 6.025 2,784 -0.01(-0.21%)
Jul 06, 2012 6.038 6.038 6.038 6.038 2,937 +0.08(+1.41%)
Jul 05, 2012 6.160 6.193 5.818 5.954 4,834 -0.07(-1.16%)
Jul 03, 2012 5.928 6.710 5.928 6.023 7,734 -0.05(-0.87%)
Jul 02, 2012 6.083 6.083 5.844 6.076 4,527 +0.11(+1.84%)
Jun 29, 2012 5.954 5.966 5.915 5.966 1,701 +0.08(+1.43%)
Jun 28, 2012 5.915 5.979 5.882 5.882 3,867 -0.06(-1.09%)
Jun 27, 2012 5.850 6.367 5.850 5.947 7,440 -0.03(-0.54%)
Jun 26, 2012 5.973 6.012 5.947 5.979 8,137 +0.11(+1.87%)
Jun 22, 2012 5.979 5.870 5.870 5.870 773 -0.08(-1.30%)
Jun 21, 2012 5.947 5.947 5.857 5.947 5,629 +0.00(+0.00%)
Jun 20, 2012 5.986 5.986 5.850 5.947 9,136 -0.04(-0.65%)
Jun 19, 2012 5.979 6.012 5.979 5.986 2,530 +0.01(+0.22%)
Jun 18, 2012 6.044 6.051 5.941 5.973 11,908 -0.47(-7.32%)
Jun 15, 2012 6.445 6.445 6.445 6.445 648 +0.30(+4.95%)
Jun 13, 2012 6.141 6.141 6.141 6.141 309 -0.04(-0.70%)
Jun 11, 2012 5.702 6.185 6.185 6.185 9,701 +0.17(+2.78%)
Jun 07, 2012 6.018 6.018 6.018 6.018 0 +0.42(+7.51%)
Jun 06, 2012 5.721 5.721 5.597 5.597 847 -0.06(-1.09%)
Jun 05, 2012 5.659 5.659 5.659 5.659 6,791 +0.00(+0.00%)
Jun 04, 2012 5.659 5.659 5.566 5.659 3,526 -0.53(-8.50%)
Jun 01, 2012 6.079 6.185 5.875 6.185 3,363 +0.02(+0.30%)
May 31, 2012 5.875 6.166 5.875 6.166 2,024 +0.52(+9.20%)
May 25, 2012 5.715 5.646 5.646 5.646 3,557 +0.03(+0.55%)
May 23, 2012 5.807 5.616 5.616 5.616 1,293 -0.26(-4.42%)
May 22, 2012 6.345 6.345 5.875 5.875 2,504 -0.43(-6.86%)
May 21, 2012 5.665 6.308 5.665 6.308 1,131 +0.71(+12.58%)
May 17, 2012 5.999 5.603 5.603 5.603 16,331 -0.08(-1.41%)
May 14, 2012 5.257 5.684 5.684 5.684 1,131 -0.09(-1.50%)
May 11, 2012 5.900 5.937 5.696 5.770 8,000 +0.11(+1.97%)
May 10, 2012 5.455 6.277 5.269 5.659 38,643 -0.01(-0.22%)
May 09, 2012 5.232 5.671 5.232 5.671 2,242 +0.72(+14.62%)
May 08, 2012 4.898 4.948 4.898 4.948 1,293 +0.03(+0.63%)
May 07, 2012 4.886 4.917 4.886 4.917 612 +0.06(+1.27%)
May 03, 2012 4.911 4.855 4.855 4.855 808 +0.00(+0.00%)
May 02, 2012 4.750 4.855 4.595 4.855 6,042 +0.10(+2.08%)
May 01, 2012 4.756 4.756 4.744 4.756 1,455 +0.18(+3.92%)
Apr 26, 2012 4.484 4.577 4.577 4.577 6,144 -0.12(-2.63%)
Apr 23, 2012 4.706 4.700 4.700 4.700 485 +0.12(+2.56%)
Apr 20, 2012 4.564 4.583 4.533 4.583 1,293 -0.17(-3.64%)
Apr 19, 2012 4.750 4.756 4.750 4.756 646 -0.01(-0.13%)
Apr 18, 2012 4.694 4.762 4.694 4.762 323 +0.06(+1.32%)
Apr 17, 2012 4.502 4.731 4.453 4.700 13,430 +0.21(+4.68%)
Apr 16, 2012 4.564 4.564 4.484 4.490 646 -0.01(-0.14%)
Apr 13, 2012 4.546 4.546 4.496 4.496 485 -0.04(-0.82%)
Apr 12, 2012 4.521 4.583 4.521 4.533 485 +0.01(+0.14%)
Apr 11, 2012 4.836 4.836 4.453 4.527 4,420 -0.40(-8.04%)
Apr 10, 2012 4.904 4.923 4.904 4.923 646 +0.28(+5.99%)
Apr 04, 2012 4.855 4.645 4.645 4.645 7,114 -0.29(-5.89%)
Apr 03, 2012 4.935 4.935 4.929 4.935 735 +0.07(+1.40%)
Apr 02, 2012 4.756 4.917 4.688 4.867 10,155 +0.22(+4.77%)
Mar 30, 2012 4.645 4.646 4.645 4.646 6,403 +0.13(+2.90%)
Mar 29, 2012 4.577 4.577 4.515 4.515 323 +0.04(+0.83%)
Mar 28, 2012 4.577 4.799 4.478 4.478 1,447 -0.10(-2.16%)
Mar 27, 2012 4.460 4.601 4.459 4.577 2,549 -0.20(-4.14%)
Mar 26, 2012 4.855 4.880 4.688 4.774 1,904 -0.08(-1.66%)
Mar 22, 2012 4.638 4.855 4.855 4.855 3,395 +0.33(+7.39%)
Mar 19, 2012 4.515 4.521 4.521 4.521 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 4.762 4.601 4.663 3,448 +0.06(+1.34%)
Mar 14, 2012 4.657 4.948 4.496 4.601 5,174 -0.20(-4.25%)
Mar 13, 2012 4.552 4.805 4.552 4.805 10,055 +0.22(+4.72%)
Mar 12, 2012 4.515 4.589 4.515 4.589 924 +0.05(+1.08%)
Mar 09, 2012 4.552 4.607 4.540 4.540 2,435 -0.03(-0.67%)
Mar 08, 2012 4.583 4.669 4.540 4.571 15,698 -0.03(-0.67%)
Mar 07, 2012 4.601 4.822 4.577 4.601 4,260 +0.00(+0.00%)
Mar 01, 2012 4.878 4.601 4.601 4.601 1,627 -0.02(-0.53%)
Feb 29, 2012 4.675 5.000 4.614 4.626 4,203 -0.18(-3.71%)
Feb 27, 2012 4.804 4.804 4.804 4.804 325 +0.20(+4.27%)
Feb 24, 2012 4.626 4.773 4.515 4.607 5,379 -0.31(-6.25%)
Feb 23, 2012 4.915 4.915 4.915 4.915 586 +0.00(+0.00%)
Feb 22, 2012 4.822 4.921 4.644 4.915 6,999 -0.01(-0.12%)
Feb 16, 2012 4.484 4.921 4.921 4.921 2,604 +0.15(+3.22%)
Feb 15, 2012 4.724 4.767 4.724 4.767 325 +0.05(+1.04%)
Feb 14, 2012 4.620 4.786 4.521 4.718 2,612 +0.20(+4.49%)
Feb 13, 2012 4.441 4.540 4.441 4.515 6,467 +0.06(+1.24%)
Feb 10, 2012 4.448 4.460 4.448 4.460 328 -0.14(-3.07%)
Feb 09, 2012 4.558 4.620 4.423 4.601 4,557 +0.08(+1.80%)
Feb 08, 2012 4.392 4.520 4.392 4.520 2,441 +0.19(+4.37%)
Feb 07, 2012 4.509 4.509 4.331 4.331 1,118 -0.18(-3.95%)
Feb 06, 2012 4.509 4.509 4.509 4.509 651 +0.06(+1.38%)
Feb 03, 2012 4.214 4.454 4.214 4.448 7,776 +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 3.993 4.054 1,627 +0.05(+1.23%)
Jan 31, 2012 3.999 4.005 3.993 4.005 1,225 -0.10(-2.40%)
Jan 30, 2012 3.747 4.226 3.747 4.104 1,302 +0.11(+2.77%)
Jan 26, 2012 3.993 3.993 3.993 3.993 0 -0.06(-1.38%)
Jan 25, 2012 3.747 4.147 3.747 4.049 3,744 +0.28(+7.35%)
Jan 23, 2012 3.760 3.772 3.772 3.772 2,441 -0.07(-1.76%)
Jan 20, 2012 3.901 3.993 3.778 3.839 7,406 -0.09(-2.19%)
Jan 17, 2012 3.925 3.925 3.925 3.925 488 -0.07(-1.69%)
Jan 13, 2012 3.993 3.993 3.993 3.993 162 -0.04(-1.07%)
Jan 12, 2012 4.036 4.036 4.036 4.036 162 +0.00(+0.00%)
Jan 11, 2012 3.895 4.182 3.895 4.036 5,858 +0.32(+8.59%)
Jan 10, 2012 3.809 3.809 3.661 3.717 4,929 -0.06(-1.47%)
Jan 06, 2012 3.852 3.772 3.772 3.772 813 -0.07(-1.92%)
Jan 05, 2012 3.747 3.846 3.747 3.846 488 -0.07(-1.88%)
Jan 04, 2012 3.919 3.919 3.919 3.919 266 +0.20(+5.45%)
Dec 30, 2011 3.532 3.717 3.532 3.717 1,137 +0.18(+5.22%)
Dec 29, 2011 3.741 3.741 3.379 3.532 26,258 -0.04(-1.20%)
Dec 28, 2011 3.790 3.790 3.575 3.575 17,171 -0.10(-2.84%)
Dec 27, 2011 3.545 3.723 3.532 3.680 2,441 +0.15(+4.17%)
Dec 23, 2011 3.585 3.704 3.532 3.532 3,441 -0.10(-2.87%)
Dec 21, 2011 3.612 3.741 3.612 3.637 3,403 +0.02(+0.53%)
Dec 20, 2011 3.790 3.790 3.532 3.618 6,511 +0.09(+2.42%)
Dec 19, 2011 3.563 3.612 3.532 3.532 3,950 -0.03(-0.86%)
Dec 16, 2011 3.581 3.594 3.532 3.563 5,371 -0.02(-0.68%)
Dec 15, 2011 3.581 3.655 3.495 3.588 3,376 +0.00(+0.08%)
Dec 14, 2011 3.581 3.624 3.532 3.585 1,009 -0.01(-0.25%)
Dec 13, 2011 3.581 3.594 3.581 3.594 563 +0.06(+1.74%)
Dec 12, 2011 3.587 3.593 3.532 3.532 4,676 +0.00(+0.00%)
Dec 09, 2011 3.538 3.538 3.532 3.532 820 +0.00(+0.00%)
Dec 08, 2011 3.770 3.776 3.532 3.532 6,958 -0.37(-9.37%)
Dec 07, 2011 3.898 3.898 3.898 3.898 820 +0.00(+0.00%)
Dec 06, 2011 3.776 3.898 3.776 3.898 1,641 -0.05(-1.39%)
Dec 05, 2011 3.654 4.202 3.654 3.953 6,093 +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 1,917 -0.01(-0.17%)
Nov 29, 2011 3.599 3.599 3.599 3.599 164 -0.18(-4.68%)
Nov 25, 2011 3.758 3.776 3.776 3.776 1,641 +0.12(+3.33%)
Nov 23, 2011 3.654 3.654 3.654 3.654 492 -0.00(-0.13%)
Nov 22, 2011 3.624 3.659 3.593 3.659 1,756 -0.14(-3.72%)
Nov 18, 2011 3.776 3.800 3.800 3.800 820 +0.02(+0.48%)
Nov 17, 2011 3.806 3.806 3.782 3.782 328 -0.04(-1.11%)
Nov 16, 2011 3.806 3.825 3.806 3.825 1,233 +0.14(+3.80%)
Nov 14, 2011 3.739 3.685 3.685 3.685 328 -0.02(-0.50%)
Nov 11, 2011 3.611 3.764 3.593 3.703 3,612 +0.05(+1.33%)
Nov 10, 2011 3.898 4.020 3.502 3.654 9,929 -0.30(-7.69%)
Nov 09, 2011 3.892 4.178 3.892 3.959 610 -0.16(-3.85%)
Nov 08, 2011 3.794 4.117 3.788 4.117 1,193 +0.28(+7.30%)
Nov 07, 2011 3.453 3.855 3.453 3.837 9,390 +0.18(+5.00%)
Nov 04, 2011 3.563 3.654 3.563 3.654 656 -0.11(-2.94%)
Nov 03, 2011 3.441 3.800 3.441 3.765 2,298 +0.19(+5.32%)
Nov 01, 2011 3.471 3.575 3.575 3.575 4,761 +0.13(+3.89%)
Oct 31, 2011 3.654 3.654 3.441 3.441 8,738 +0.00(+0.00%)
Oct 28, 2011 3.411 3.441 3.411 3.441 921 -0.08(-2.25%)
Oct 27, 2011 3.587 3.624 3.520 3.520 1,091 +0.15(+4.52%)
Oct 26, 2011 3.356 3.618 3.356 3.368 5,338 +0.02(+0.55%)
Oct 25, 2011 4.233 4.233 3.350 3.350 34,583 -0.48(-12.56%)
Oct 24, 2011 3.940 3.940 3.831 3.831 1,105 +0.05(+1.45%)
Oct 21, 2011 3.776 3.776 3.727 3.776 1,149 +0.06(+1.64%)
Oct 20, 2011 3.873 3.873 3.697 3.715 10,672 -0.02(-0.44%)
Oct 19, 2011 3.752 3.776 3.697 3.731 5,420 +0.04(+1.11%)
Oct 18, 2011 3.977 3.977 3.624 3.691 2,306 -0.18(-4.72%)
Oct 17, 2011 3.825 4.020 3.825 3.873 1,366 +0.01(+0.16%)
Oct 14, 2011 4.074 4.233 3.727 3.867 3,119 -0.06(-1.55%)
Oct 13, 2011 3.867 3.959 3.806 3.928 1,641 +0.00(+0.00%)
Oct 12, 2011 4.111 4.111 3.928 3.928 5,883 -0.27(-6.52%)
Oct 07, 2011 4.263 4.202 4.202 4.202 4,597 -0.03(-0.72%)
Oct 06, 2011 4.306 4.361 4.233 4.233 6,073 -0.08(-1.84%)
Oct 05, 2011 4.348 4.354 4.263 4.312 1,641 -0.01(-0.28%)
Oct 04, 2011 4.373 4.935 4.324 4.324 4,824 -0.05(-1.25%)
Oct 03, 2011 4.275 4.464 4.275 4.379 8,321 -0.04(-0.83%)
Sep 30, 2011 4.111 4.689 4.099 4.415 9,480 +0.24(+5.84%)
Sep 29, 2011 4.233 4.233 4.172 4.172 492 -0.06(-1.44%)
Sep 28, 2011 4.202 4.294 4.172 4.233 1,702 +0.15(+3.58%)
Sep 27, 2011 4.689 4.787 4.087 4.087 20,140 -0.65(-13.64%)
Sep 26, 2011 4.354 4.732 4.263 4.732 12,025 +0.17(+3.81%)
Sep 23, 2011 4.836 4.836 4.559 4.559 775 +0.05(+1.01%)
Sep 22, 2011 4.787 4.787 4.513 4.513 3,971 -0.07(-1.59%)
Sep 21, 2011 4.409 4.683 4.409 4.586 26,475 +0.23(+5.17%)
Sep 20, 2011 5.000 5.000 4.318 4.361 6,669 -0.66(-13.11%)
Sep 19, 2011 5.018 5.018 5.018 5.018 2,479 +0.18(+3.65%)
Sep 16, 2011 4.318 4.842 4.318 4.842 343 +0.53(+12.29%)
Sep 15, 2011 4.300 4.324 4.294 4.312 775 -0.06(-1.39%)
Sep 14, 2011 4.312 4.373 4.281 4.373 820 +0.06(+1.41%)
Sep 13, 2011 3.953 4.428 3.953 4.312 1,522 -0.13(-2.88%)
Sep 12, 2011 4.385 4.597 4.101 4.440 2,645 +0.05(+1.24%)
Sep 09, 2011 4.440 4.742 4.385 4.385 4,133 -0.08(-1.76%)
Sep 07, 2011 4.464 4.464 4.464 4.464 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 4.652 4.778 4.651 4.651 1,157 -0.36(-7.13%)
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.