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

Hawthorn Bancshares (NQ: HWBK )

19.52 -0.03 (-0.15%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 12, 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 (%)
Sep 30, 2009 5.685 5.685 5.470 5.685 1,543 +0.00(+0.00%)
Sep 29, 2009 5.685 5.685 5.685 5.685 171 +0.29(+5.41%)
Sep 28, 2009 4.816 5.773 4.816 5.394 10,737 -0.29(-5.13%)
Sep 25, 2009 5.685 5.685 5.685 5.685 1,615 -0.09(-1.52%)
Sep 24, 2009 5.819 5.831 5.773 5.773 1,865 -0.11(-1.88%)
Sep 22, 2009 6.035 5.884 5.884 5.884 1,543 -0.08(-1.37%)
Sep 21, 2009 5.948 5.965 5.685 5.965 2,057 -0.10(-1.63%)
Sep 16, 2009 5.854 6.064 6.064 6.064 514 +0.21(+3.59%)
Sep 15, 2009 5.621 5.948 5.621 5.854 1,557 -0.01(-0.10%)
Sep 14, 2009 5.854 5.860 5.854 5.860 514 +0.03(+0.50%)
Sep 11, 2009 5.831 5.853 5.831 5.831 2,771 +0.00(+0.00%)
Sep 10, 2009 5.831 5.831 5.831 5.831 178 +0.00(+0.00%)
Sep 09, 2009 5.831 5.831 5.831 5.831 342 -0.03(-0.50%)
Sep 08, 2009 5.860 5.860 5.860 5.860 342 +0.00(+0.00%)
Sep 04, 2009 5.860 5.860 5.860 5.860 171 +0.03(+0.50%)
Sep 03, 2009 5.831 5.831 5.831 5.831 521 -0.15(-2.44%)
Sep 02, 2009 5.860 5.977 5.860 5.977 946 -0.06(-0.97%)
Sep 01, 2009 6.035 6.035 6.035 6.035 1,154 +0.00(+0.00%)
Aug 31, 2009 6.082 6.093 6.035 6.035 884 +0.20(+3.50%)
Aug 28, 2009 5.831 5.831 5.831 5.831 401 -0.06(-0.99%)
Aug 27, 2009 5.889 5.889 5.889 5.889 171 +0.06(+1.00%)
Aug 25, 2009 5.831 5.831 5.831 5.831 3,429 -0.12(-1.96%)
Aug 24, 2009 6.093 6.093 5.948 5.948 7,492 -0.15(-2.39%)
Aug 18, 2009 6.064 6.093 6.064 6.093 675 +0.12(+1.95%)
Aug 14, 2009 5.974 5.977 5.974 5.977 342 +0.00(+0.00%)
Aug 13, 2009 5.977 5.977 5.977 5.977 3,323 +0.06(+0.99%)
Aug 12, 2009 5.918 5.918 5.918 5.918 171 -0.09(-1.46%)
Aug 07, 2009 5.918 6.006 6.006 6.006 342 +0.09(+1.48%)
Aug 06, 2009 5.918 5.918 5.918 5.918 713 -0.05(-0.78%)
Aug 05, 2009 5.889 5.965 5.889 5.965 514 +0.06(+1.09%)
Aug 04, 2009 5.895 5.954 5.895 5.901 3,771 -0.16(-2.69%)
Aug 03, 2009 6.064 6.064 6.064 6.064 862 +0.23(+3.90%)
Jul 30, 2009 5.837 5.837 5.837 5.837 514 +0.00(+0.00%)
Jul 29, 2009 5.889 5.889 5.837 5.837 596 -0.11(-1.86%)
Jul 28, 2009 5.948 5.948 5.948 5.948 1,543 -0.12(-1.92%)
Jul 27, 2009 6.064 6.064 6.064 6.064 1,371 +0.00(+0.00%)
Jul 23, 2009 6.064 6.064 6.064 6.064 0 +0.09(+1.46%)
Jul 20, 2009 6.064 5.977 5.977 5.977 1,200 +0.03(+0.49%)
Jul 17, 2009 5.889 5.948 5.889 5.948 1,509 +0.12(+2.00%)
Jul 16, 2009 5.831 5.831 5.831 5.831 171 +0.00(+0.00%)
Jul 15, 2009 5.904 5.904 5.831 5.831 5,882 -0.15(-2.44%)
Jul 14, 2009 5.977 5.977 5.977 5.977 171 +0.15(+2.50%)
Jul 13, 2009 5.831 5.831 5.831 5.831 171 -0.23(-3.85%)
Jul 10, 2009 5.866 6.064 5.831 6.064 3,258 +0.20(+3.48%)
Jul 08, 2009 5.860 5.860 5.860 5.860 0 -0.23(-3.74%)
Jul 07, 2009 6.035 6.088 6.035 6.088 342 -0.01(-0.19%)
Jul 06, 2009 6.070 6.099 6.070 6.099 1,401 -0.14(-2.24%)
Jul 02, 2009 6.239 6.239 6.239 6.239 3,826 +0.00(+0.00%)
Jul 01, 2009 5.988 6.239 5.988 6.239 3,405 +0.47(+8.08%)
Jun 29, 2009 5.773 5.773 5.773 5.773 171 -0.20(-3.41%)
Jun 26, 2009 5.977 5.977 5.955 5.977 931 +0.17(+3.02%)
Jun 25, 2009 5.802 5.802 5.802 5.802 1,714 -0.03(-0.50%)
Jun 24, 2009 5.831 5.831 5.831 5.831 524 +0.00(+0.00%)
Jun 23, 2009 5.977 5.977 5.831 5.831 2,085 -0.14(-2.30%)
Jun 22, 2009 5.831 5.968 5.831 5.968 342 +0.14(+2.35%)
Jun 19, 2009 5.831 5.831 5.831 5.831 2,915 -0.07(-1.19%)
Jun 18, 2009 5.913 5.913 5.901 5.901 514 -0.08(-1.27%)
Jun 17, 2009 5.977 5.977 5.977 5.977 685 -0.15(-2.38%)
Jun 16, 2009 6.298 6.298 6.123 6.123 1,371 +0.06(+0.96%)
Jun 15, 2009 5.866 6.268 5.866 6.064 8,511 -0.41(-6.31%)
Jun 12, 2009 6.490 6.496 6.472 6.472 3,001 +0.00(+0.00%)
Jun 11, 2009 6.472 6.472 6.472 6.472 171 +0.24(+3.91%)
Jun 09, 2009 6.229 6.229 6.229 6.229 0 +0.62(+11.10%)
Jun 08, 2009 5.607 5.607 5.607 5.607 535 -0.06(-0.99%)
Jun 05, 2009 5.607 5.719 5.607 5.663 5,350 +0.06(+1.00%)
Jun 04, 2009 5.607 5.607 5.601 5.607 1,881 +0.22(+4.17%)
Jun 03, 2009 6.167 6.167 5.382 5.382 356 -0.22(-4.00%)
Jun 02, 2009 6.167 6.167 5.607 5.607 3,656 -0.56(-9.09%)
Jun 01, 2009 6.162 6.167 6.162 6.167 2,370 +0.19(+3.19%)
May 29, 2009 6.308 6.308 5.940 5.977 6,162 -0.47(-7.22%)
May 28, 2009 6.442 6.442 6.439 6.442 3,567 +0.13(+2.13%)
May 27, 2009 5.926 6.308 5.926 6.308 1,944 +0.39(+6.53%)
May 26, 2009 5.859 5.921 5.859 5.921 2,318 +0.05(+0.86%)
May 22, 2009 5.747 5.870 5.747 5.870 713 +0.12(+2.15%)
May 21, 2009 6.167 6.274 5.713 5.747 7,770 -0.53(-8.44%)
May 20, 2009 6.280 6.280 6.277 6.277 356 +0.01(+0.09%)
May 19, 2009 6.271 6.271 6.271 6.271 178 +0.10(+1.68%)
May 15, 2009 6.173 6.167 6.167 6.167 3,210 -0.29(-4.51%)
May 13, 2009 6.201 6.459 6.459 6.459 5,529 -0.21(-3.19%)
May 12, 2009 6.672 6.672 6.672 6.672 178 -0.01(-0.17%)
May 11, 2009 6.683 6.683 6.683 6.683 356 +0.52(+8.36%)
May 08, 2009 6.167 6.167 6.167 6.167 356 -0.14(-2.22%)
May 07, 2009 6.364 6.364 6.308 6.308 4,637 -0.03(-0.44%)
May 06, 2009 6.728 6.728 6.336 6.336 1,594 -0.28(-4.24%)
May 05, 2009 6.616 6.616 6.616 6.616 178 -0.14(-2.07%)
May 01, 2009 6.722 6.756 6.756 6.756 535 +0.03(+0.50%)
Apr 30, 2009 6.723 6.723 6.723 6.723 492 +0.00(+0.00%)
Apr 29, 2009 6.891 6.891 6.723 6.723 356 +0.00(+0.00%)
Apr 28, 2009 6.728 6.728 6.723 6.723 1,783 -0.01(-0.08%)
Apr 27, 2009 6.784 6.857 6.728 6.728 3,463 -0.14(-2.04%)
Apr 22, 2009 6.868 6.868 6.868 6.868 0 +0.03(+0.41%)
Apr 21, 2009 6.470 6.840 6.470 6.840 713 +0.11(+1.71%)
Apr 20, 2009 6.725 6.725 6.725 6.725 178 +0.08(+1.22%)
Apr 17, 2009 6.644 6.644 6.448 6.644 891 -0.04(-0.59%)
Apr 16, 2009 6.711 6.711 6.683 6.683 356 -0.04(-0.67%)
Apr 14, 2009 6.728 6.728 6.728 6.728 356 +0.20(+3.00%)
Apr 13, 2009 6.476 6.532 6.263 6.532 3,567 -0.07(-1.02%)
Apr 09, 2009 7.446 7.446 6.594 6.599 11,236 -0.66(-9.11%)
Apr 07, 2009 7.261 7.261 7.261 7.261 356 +0.38(+5.46%)
Apr 06, 2009 7.233 7.289 6.885 6.885 568 -0.14(-2.00%)
Apr 03, 2009 7.569 7.569 6.980 7.025 2,318 +0.38(+5.65%)
Apr 02, 2009 6.375 7.008 6.375 6.650 12,499 +0.67(+11.26%)
Apr 01, 2009 6.863 7.362 5.977 5.977 13,945 -0.61(-9.28%)
Mar 31, 2009 6.588 6.588 6.588 6.588 178 +0.44(+7.21%)
Mar 30, 2009 6.694 6.694 6.139 6.145 3,388 +0.12(+1.95%)
Mar 26, 2009 6.027 6.027 5.758 6.027 2,967 +0.41(+7.39%)
Mar 25, 2009 6.100 6.100 5.612 5.612 645 -0.49(-8.01%)
Mar 23, 2009 6.101 6.101 6.101 6.101 0 +0.50(+8.93%)
Mar 20, 2009 6.167 6.167 5.601 5.601 20,154 -0.57(-9.18%)
Mar 19, 2009 6.156 6.167 6.156 6.167 624 +0.01(+0.18%)
Mar 18, 2009 6.162 7.317 6.156 6.156 1,769 +0.00(+0.00%)
Mar 17, 2009 6.476 7.849 6.156 6.156 12,044 -0.22(-3.51%)
Mar 16, 2009 6.285 6.380 6.280 6.380 1,293 +0.21(+3.45%)
Mar 13, 2009 6.167 6.167 6.167 6.167 535 +0.00(+0.00%)
Mar 12, 2009 6.167 6.167 6.167 6.167 535 +0.04(+0.73%)
Mar 11, 2009 5.893 6.123 5.893 6.123 363 +0.46(+8.12%)
Mar 10, 2009 5.601 5.663 5.601 5.663 2,586 +0.28(+5.21%)
Mar 09, 2009 5.607 5.663 5.382 5.382 6,524 -0.22(-4.00%)
Mar 06, 2009 5.747 5.747 5.607 5.607 7,248 +0.00(+0.00%)
Mar 05, 2009 5.607 5.631 5.607 5.607 4,102 -0.05(-0.89%)
Mar 04, 2009 5.657 5.657 5.657 5.657 356 +0.11(+1.92%)
Mar 02, 2009 5.887 5.887 5.495 5.551 6,788 -0.24(-4.07%)
Feb 27, 2009 5.887 5.887 5.786 5.786 4,128 -0.10(-1.71%)
Feb 26, 2009 6.078 6.083 5.887 5.887 1,120 -0.20(-3.23%)
Feb 25, 2009 6.358 6.358 6.083 6.083 4,102 -0.27(-4.32%)
Feb 24, 2009 6.134 6.476 6.134 6.358 5,707 +0.25(+4.04%)
Feb 23, 2009 6.678 6.678 6.111 6.111 11,197 -0.17(-2.68%)
Feb 20, 2009 6.644 6.644 6.280 6.280 535 +0.17(+2.75%)
Feb 19, 2009 6.167 6.167 6.111 6.111 4,280 -0.43(-6.52%)
Feb 18, 2009 7.008 7.008 6.167 6.537 11,414 -0.53(-7.46%)
Feb 17, 2009 7.317 7.317 7.031 7.065 4,086 -0.50(-6.67%)
Feb 13, 2009 7.244 7.569 7.244 7.569 1,785 +0.33(+4.49%)
Feb 12, 2009 7.244 7.681 7.244 7.244 2,907 -0.46(-5.91%)
Feb 11, 2009 7.569 7.699 7.569 7.699 3,870 -0.02(-0.31%)
Feb 10, 2009 7.709 7.760 7.709 7.723 535 -0.04(-0.47%)
Feb 09, 2009 7.816 7.861 7.760 7.760 2,812 -0.06(-0.72%)
Feb 06, 2009 7.877 7.877 7.810 7.816 6,242 -0.45(-5.49%)
Feb 04, 2009 8.432 8.270 8.270 8.270 6,777 -0.15(-1.80%)
Feb 03, 2009 8.651 8.651 8.421 8.421 1,070 -0.45(-5.06%)
Feb 02, 2009 8.898 8.898 8.870 8.870 356 +0.45(+5.40%)
Jan 30, 2009 8.416 8.416 8.416 8.416 178 -0.56(-6.19%)
Jan 27, 2009 8.971 8.971 8.971 8.971 891 +0.12(+1.33%)
Jan 23, 2009 8.859 8.853 8.853 8.853 713 -0.04(-0.50%)
Jan 22, 2009 9.531 9.531 8.898 8.898 1,712 -0.63(-6.65%)
Jan 20, 2009 8.931 9.531 9.531 9.531 20,154 +0.42(+4.62%)
Jan 16, 2009 9.700 9.700 9.111 9.111 2,851 -0.59(-6.07%)
Jan 15, 2009 9.700 9.700 9.700 9.700 178 +0.00(+0.00%)
Jan 14, 2009 9.700 9.700 9.672 9.700 7,387 +0.54(+5.84%)
Jan 12, 2009 9.150 9.164 9.164 9.164 356 -0.50(-5.19%)
Jan 09, 2009 9.666 9.666 9.666 9.666 242 +0.50(+5.44%)
Jan 08, 2009 9.672 9.672 9.167 9.167 2,655 -0.21(-2.21%)
Jan 07, 2009 9.251 9.374 9.142 9.374 1,516 -0.30(-3.07%)
Jan 06, 2009 9.913 9.913 9.621 9.672 2,739 +0.42(+4.55%)
Jan 05, 2009 9.531 9.531 9.251 9.251 2,964 -0.56(-5.71%)
Jan 02, 2009 10.07 10.07 9.621 9.812 14,280 +0.15(+1.51%)
Dec 31, 2008 9.672 9.672 9.666 9.666 2,983 +0.10(+1.06%)
Dec 30, 2008 9.666 9.666 9.111 9.565 8,174 -0.11(-1.10%)
Dec 29, 2008 9.650 9.672 9.650 9.672 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 9.251 9.251 9.044 9.044 1,020 -0.63(-6.49%)
Dec 18, 2008 9.672 9.672 9.672 9.672 12,377 +0.42(+4.55%)
Dec 17, 2008 9.672 9.672 9.251 9.251 3,567 -0.39(-4.07%)
Dec 16, 2008 9.133 9.644 9.133 9.644 5,734 +0.17(+1.84%)
Dec 15, 2008 9.229 9.554 9.229 9.470 713 -0.04(-0.41%)
Dec 12, 2008 9.150 9.509 9.150 9.509 2,265 +0.24(+2.54%)
Dec 11, 2008 9.391 9.391 9.274 9.274 1,961 -0.24(-2.53%)
Dec 10, 2008 9.531 10.07 9.515 9.515 1,783 +0.26(+2.85%)
Dec 09, 2008 9.251 9.251 9.251 9.251 713 +0.20(+2.26%)
Dec 08, 2008 9.531 9.531 9.032 9.046 1,605 -1.19(-11.59%)
Dec 05, 2008 9.672 10.23 9.061 10.23 6,670 +0.81(+8.57%)
Dec 03, 2008 9.425 9.425 9.425 9.425 0 -0.16(-1.64%)
Dec 02, 2008 9.806 9.806 8.488 9.582 718 -0.50(-4.95%)
Dec 01, 2008 8.881 10.08 8.881 10.08 3,263 -0.07(-0.66%)
Nov 25, 2008 10.09 10.15 10.15 10.15 7,669 +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 7.849 7.849 2,496 -2.10(-21.13%)
Nov 20, 2008 9.812 9.952 9.812 9.952 713 -0.08(-0.78%)
Nov 19, 2008 10.15 10.15 9.531 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 10.67 2,133 -0.02(-0.22%)
Nov 13, 2008 11.13 11.13 10.70 10.70 535 +0.04(+0.42%)
Nov 12, 2008 10.65 10.67 10.65 10.65 963 -0.03(-0.26%)
Nov 11, 2008 10.65 10.68 10.65 10.68 535 -0.03(-0.26%)
Nov 10, 2008 11.17 11.17 10.71 10.71 535 +0.05(+0.47%)
Nov 07, 2008 11.21 11.21 10.66 10.66 1,605 -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 11.21 11.21 11.21 11.21 535 +0.42(+3.87%)
Oct 30, 2008 10.79 10.79 10.79 10.79 178 +0.14(+1.32%)
Oct 29, 2008 11.21 11.21 10.65 10.65 1,020 -0.41(-3.70%)
Oct 28, 2008 11.06 11.07 11.06 11.06 356 -0.01(-0.10%)
Oct 24, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Oct 23, 2008 11.07 11.07 11.07 11.07 535 +0.00(+0.00%)
Oct 22, 2008 11.07 11.07 11.07 11.07 267 +0.03(+0.30%)
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 11.05 535 -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 11.13 10.54 11.13 3,506 +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 1,605 +0.09(+0.83%)
Oct 13, 2008 11.21 11.21 10.85 10.85 2,634 +0.07(+0.68%)
Oct 10, 2008 10.71 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 6,777 -1.64(-12.20%)
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.