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

Hawthorn Bancshares (NQ: HWBK )

19.51 -0.10 (-0.51%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Sep 30, 2014 10.18 10.18 9.814 9.996 9,229 -0.12(-1.22%)
Sep 26, 2014 10.15 10.12 10.12 10.12 19 -0.05(-0.50%)
Sep 25, 2014 9.945 10.17 9.931 10.17 1,449 +0.01(+0.14%)
Sep 24, 2014 9.778 10.17 9.778 10.16 2,066 -0.02(-0.21%)
Sep 22, 2014 10.05 10.18 10.18 10.18 1,513 -0.03(-0.29%)
Sep 19, 2014 9.814 10.09 9.632 10.21 11,143 +0.39(+4.00%)
Sep 18, 2014 9.814 9.814 9.814 9.814 1,039 -0.08(-0.81%)
Sep 17, 2014 9.814 9.894 9.814 9.894 958 +0.08(+0.81%)
Sep 16, 2014 9.676 9.814 9.676 9.814 2,961 -0.08(-0.77%)
Sep 15, 2014 9.691 9.909 9.669 9.891 2,793 +0.08(+0.78%)
Sep 12, 2014 9.669 9.909 9.485 9.814 6,749 +0.20(+2.04%)
Sep 11, 2014 9.596 9.785 9.596 9.618 2,028 +0.06(+0.61%)
Sep 10, 2014 9.560 9.567 9.560 9.560 3,370 +0.00(+0.00%)
Sep 09, 2014 9.703 9.703 9.560 9.560 3,301 -0.01(-0.08%)
Sep 08, 2014 9.560 9.582 9.560 9.567 1,748 -0.21(-2.15%)
Sep 05, 2014 9.742 9.777 9.742 9.777 307 +0.22(+2.27%)
Sep 04, 2014 9.560 9.560 9.560 9.560 4,584 -0.02(-0.26%)
Sep 03, 2014 9.560 9.585 9.560 9.585 756 +0.42(+4.62%)
Sep 02, 2014 9.755 9.755 9.161 9.161 5,275 -0.59(-6.09%)
Aug 29, 2014 9.487 9.755 9.755 9.755 1,795 +0.27(+2.82%)
Aug 28, 2014 9.495 9.495 9.488 9.488 415 -0.01(-0.07%)
Aug 27, 2014 9.560 9.560 9.487 9.495 4,140 -0.24(-2.51%)
Aug 26, 2014 9.589 9.739 9.589 9.739 2,032 +0.32(+3.44%)
Aug 25, 2014 9.422 9.422 9.415 9.415 4,377 -0.01(-0.08%)
Aug 22, 2014 9.415 9.422 9.415 9.422 1,839 +0.01(+0.08%)
Aug 21, 2014 9.379 9.415 9.379 9.415 2,809 +0.01(+0.08%)
Aug 20, 2014 9.237 9.516 9.237 9.408 16,858 +0.17(+1.88%)
Aug 19, 2014 9.342 9.422 9.234 9.234 5,884 -0.14(-1.54%)
Aug 18, 2014 9.306 9.379 9.299 9.379 2,960 +0.13(+1.41%)
Aug 15, 2014 9.328 9.328 9.205 9.248 2,004 +0.01(+0.08%)
Aug 14, 2014 9.306 9.328 9.161 9.241 15,899 +0.19(+2.08%)
Aug 13, 2014 9.318 9.318 8.980 9.053 5,340 +0.22(+2.46%)
Aug 12, 2014 8.836 8.836 8.836 8.836 138 -0.11(-1.21%)
Aug 11, 2014 8.944 8.944 8.944 8.944 139 -0.04(-0.40%)
Aug 08, 2014 8.980 9.017 9.017 8.980 138 -0.04(-0.40%)
Aug 07, 2014 8.939 9.017 8.893 9.017 2,827 +0.09(+0.97%)
Aug 05, 2014 8.879 8.930 8.930 8.930 2 +0.00(+0.00%)
Aug 04, 2014 8.937 8.951 8.930 8.930 753 +0.12(+1.40%)
Aug 01, 2014 8.807 8.807 8.807 8.807 209 -0.17(-1.94%)
Jul 31, 2014 8.966 8.995 8.727 8.980 832 -0.14(-1.55%)
Jul 30, 2014 8.792 9.124 8.770 9.122 2,252 +0.28(+3.15%)
Jul 29, 2014 8.749 8.980 8.749 8.843 6,105 -0.39(-4.24%)
Jul 24, 2014 9.053 9.234 9.234 9.234 269 +0.04(+0.39%)
Jul 23, 2014 9.198 9.198 9.198 9.198 2,761 +0.14(+1.60%)
Jul 22, 2014 9.054 9.054 9.053 9.053 1,038 -0.09(-1.03%)
Jul 21, 2014 9.060 9.198 9.053 9.147 20,718 +0.09(+1.04%)
Jul 18, 2014 9.009 9.053 8.959 9.053 9,092 +0.22(+2.46%)
Jul 17, 2014 8.727 8.908 8.691 8.836 11,214 -0.18(-2.01%)
Jul 15, 2014 9.125 9.017 9.017 9.017 2 +0.02(+0.24%)
Jul 14, 2014 8.995 9.089 8.807 8.995 2,517 +0.01(+0.08%)
Jul 11, 2014 9.006 9.009 8.872 8.988 3,590 +0.14(+1.55%)
Jul 10, 2014 8.691 8.850 8.683 8.850 2,180 +0.09(+0.99%)
Jul 09, 2014 8.734 8.770 8.734 8.763 1,067 +0.07(+0.83%)
Jul 08, 2014 8.691 8.691 8.618 8.691 1,669 +0.00(+0.00%)
Jul 07, 2014 9.234 9.234 8.691 8.691 6,826 -0.22(-2.48%)
Jul 03, 2014 8.922 8.912 8.912 8.912 4,280 -0.29(-3.19%)
Jul 02, 2014 9.198 9.205 9.198 9.205 987 -0.09(-1.01%)
Jul 01, 2014 9.296 9.299 9.261 9.299 4,136 +0.23(+2.56%)
Jun 30, 2014 8.988 9.285 8.988 9.067 2,057 -0.25(-2.72%)
Jun 27, 2014 9.321 9.321 9.321 9.321 530 -0.04(-0.38%)
Jun 26, 2014 9.027 9.356 9.027 9.356 898 +0.12(+1.33%)
Jun 25, 2014 9.017 9.234 9.017 9.234 3,037 +0.04(+0.39%)
Jun 24, 2014 9.198 9.198 9.198 9.198 244 -0.14(-1.47%)
Jun 23, 2014 9.335 9.335 9.335 9.335 1,326 +0.00(+0.00%)
Jun 20, 2014 9.379 9.379 9.234 9.335 10,463 -0.08(-0.85%)
Jun 18, 2014 9.415 9.415 9.415 9.415 59 +0.13(+1.40%)
Jun 17, 2014 9.415 9.415 9.285 9.285 1,734 -0.14(-1.46%)
Jun 16, 2014 9.524 9.560 9.422 9.422 1,013 -0.07(-0.69%)
Jun 13, 2014 9.487 9.487 9.487 9.487 432 -0.20(-2.02%)
Jun 11, 2014 9.487 9.683 9.683 9.683 91 +0.20(+2.12%)
Jun 09, 2014 9.482 9.482 9.482 9.482 136 +0.14(+1.54%)
Jun 06, 2014 9.367 9.367 9.339 9.339 576 +0.06(+0.67%)
Jun 04, 2014 9.276 9.276 9.276 9.276 0 -0.06(-0.59%)
Jun 03, 2014 9.464 9.464 9.318 9.332 4,212 +0.04(+0.45%)
Jun 02, 2014 9.471 9.505 9.263 9.290 2,749 -0.15(-1.63%)
May 30, 2014 9.419 9.444 9.419 9.444 864 -0.08(-0.86%)
May 28, 2014 9.533 9.526 9.526 9.526 7,350 +0.10(+1.05%)
May 27, 2014 9.519 9.540 9.427 9.427 1,266 -0.11(-1.16%)
May 22, 2014 9.540 9.538 9.538 9.538 144 +0.24(+2.59%)
May 21, 2014 9.298 9.311 9.297 9.297 1,399 -0.12(-1.31%)
May 20, 2014 9.297 9.540 9.297 9.421 866 +0.15(+1.64%)
May 19, 2014 9.200 9.269 9.200 9.269 2,696 +0.07(+0.75%)
May 16, 2014 9.304 9.304 9.200 9.200 7,268 -0.10(-1.04%)
May 15, 2014 9.207 9.297 9.207 9.297 1,062 +0.08(+0.90%)
May 14, 2014 9.228 9.235 9.214 9.214 824 -0.01(-0.08%)
May 13, 2014 9.332 9.332 9.214 9.221 2,809 -0.15(-1.56%)
May 12, 2014 9.297 9.630 9.200 9.367 31,797 +0.12(+1.28%)
May 09, 2014 9.249 9.249 9.249 9.249 288 +0.03(+0.30%)
May 07, 2014 9.269 9.221 9.221 9.221 2,450 -0.25(-2.64%)
May 05, 2014 9.471 9.471 9.471 9.471 576 +0.19(+2.02%)
May 02, 2014 9.283 9.283 9.283 9.283 144 +0.10(+1.06%)
May 01, 2014 9.194 9.194 9.186 9.186 1,545 -0.32(-3.36%)
Apr 30, 2014 9.124 9.505 9.124 9.505 498 +0.00(+0.00%)
Apr 29, 2014 9.138 9.505 9.138 9.505 2,659 +0.33(+3.63%)
Apr 28, 2014 9.117 9.339 9.110 9.172 1,219 -0.36(-3.78%)
Apr 24, 2014 9.110 9.533 9.533 9.533 115 +0.44(+4.81%)
Apr 23, 2014 9.096 9.096 9.096 9.096 714 -0.44(-4.58%)
Apr 21, 2014 9.505 9.533 9.533 9.533 2,017 -0.01(-0.07%)
Apr 17, 2014 9.276 9.540 9.540 9.540 8,503 +0.15(+1.55%)
Apr 16, 2014 9.394 9.394 9.394 9.394 406 +0.06(+0.59%)
Apr 15, 2014 9.339 9.339 9.339 9.339 260 +0.03(+0.37%)
Apr 14, 2014 9.304 9.304 9.304 9.304 148 -0.10(-1.11%)
Apr 11, 2014 9.575 9.637 9.387 9.408 8,842 -0.26(-2.73%)
Apr 10, 2014 9.336 9.713 9.336 9.672 1,522 +0.33(+3.57%)
Apr 07, 2014 9.693 9.339 9.339 9.339 576 -0.13(-1.39%)
Apr 03, 2014 9.422 9.471 9.471 9.471 5,188 -0.03(-0.36%)
Apr 02, 2014 9.367 9.505 9.339 9.505 3,441 +0.19(+2.01%)
Apr 01, 2014 9.540 9.540 9.158 9.318 7,083 +0.14(+1.51%)
Mar 31, 2014 9.450 9.461 9.020 9.179 14,845 -0.23(-2.43%)
Mar 28, 2014 9.842 9.842 9.256 9.408 8,663 +0.17(+1.88%)
Mar 27, 2014 9.837 9.845 9.096 9.235 1,689 +0.08(+0.83%)
Mar 25, 2014 9.158 9.158 9.158 9.158 2 -0.17(-1.86%)
Mar 24, 2014 9.332 9.332 9.332 9.332 539 +0.01(+0.15%)
Mar 21, 2014 9.158 9.318 9.158 9.318 4,406 +0.15(+1.67%)
Mar 20, 2014 9.674 9.674 9.165 9.165 703 +0.10(+1.15%)
Mar 19, 2014 9.027 9.061 9.027 9.061 410 -0.37(-3.97%)
Mar 18, 2014 9.020 9.700 9.020 9.436 5,329 +0.42(+4.62%)
Mar 17, 2014 8.957 9.819 8.957 9.020 662 +0.01(+0.08%)
Mar 13, 2014 8.957 9.013 9.013 9.013 38 +0.10(+1.17%)
Mar 12, 2014 9.020 9.020 8.673 8.909 2,218 -0.17(-1.91%)
Mar 11, 2014 8.999 9.082 8.999 9.082 1,302 -0.42(-4.44%)
Mar 10, 2014 9.497 9.504 9.497 9.504 1,022 +0.38(+4.17%)
Mar 07, 2014 9.103 9.124 9.089 9.124 434 +0.00(+0.00%)
Mar 05, 2014 9.124 9.124 9.124 9.124 78 +0.01(+0.11%)
Mar 04, 2014 8.999 9.114 8.985 9.114 1,467 -0.00(-0.00%)
Mar 03, 2014 9.114 9.114 9.114 9.114 211 +0.12(+1.35%)
Feb 28, 2014 9.048 9.048 8.992 8.992 434 -0.04(-0.49%)
Feb 27, 2014 8.985 9.037 8.985 9.037 2,322 +0.05(+0.57%)
Feb 26, 2014 8.985 8.985 8.985 8.985 202 -0.01(-0.08%)
Feb 24, 2014 8.909 8.992 8.992 8.992 144 +0.21(+2.36%)
Feb 21, 2014 8.785 8.785 8.785 8.785 144 +0.01(+0.08%)
Feb 20, 2014 8.792 8.806 8.778 8.778 5,413 -0.01(-0.16%)
Feb 19, 2014 8.854 8.854 8.792 8.792 578 -0.15(-1.62%)
Feb 18, 2014 8.937 8.937 8.937 8.937 502 +0.16(+1.81%)
Feb 14, 2014 8.654 8.778 8.778 8.778 1,446 +0.17(+1.93%)
Feb 11, 2014 8.543 8.612 8.612 8.612 3,906 -0.08(-0.95%)
Feb 07, 2014 8.612 8.695 8.695 8.695 2,893 +0.06(+0.64%)
Feb 04, 2014 8.578 8.640 8.640 8.640 3,616 +0.07(+0.81%)
Feb 03, 2014 8.695 8.695 8.571 8.571 2,268 -0.20(-2.28%)
Jan 30, 2014 8.771 8.771 8.771 8.771 146 +0.20(+2.34%)
Jan 29, 2014 8.571 8.571 8.571 8.571 549 +0.04(+0.49%)
Jan 27, 2014 8.529 8.529 8.529 8.529 8 +0.06(+0.73%)
Jan 24, 2014 8.467 8.467 8.467 8.467 144 -0.06(-0.73%)
Jan 23, 2014 8.405 8.529 8.370 8.529 2,066 +0.19(+2.24%)
Jan 22, 2014 8.343 8.343 8.343 8.343 405 -0.21(-2.43%)
Jan 17, 2014 8.550 8.550 8.550 8.550 54 +0.15(+1.73%)
Jan 15, 2014 8.405 8.405 8.405 8.405 118 -0.01(-0.16%)
Jan 14, 2014 8.515 8.784 8.370 8.419 5,076 +0.13(+1.58%)
Jan 13, 2014 8.771 8.771 8.267 8.287 1,157 +0.03(+0.33%)
Jan 10, 2014 8.260 8.260 8.260 8.260 167 -0.13(-1.57%)
Jan 09, 2014 8.467 8.515 8.294 8.391 1,689 -0.08(-0.98%)
Jan 08, 2014 8.474 8.474 8.474 8.474 483 +0.17(+2.08%)
Jan 07, 2014 7.983 8.301 7.949 8.301 7,176 -0.10(-1.23%)
Jan 06, 2014 8.301 8.687 7.942 8.405 5,781 +0.04(+0.50%)
Jan 03, 2014 8.916 8.916 8.363 8.363 2,271 -0.20(-2.34%)
Jan 02, 2014 8.550 8.847 8.536 8.564 11,988 +0.17(+1.98%)
Dec 31, 2013 8.197 8.398 8.398 8.398 13,889 +0.03(+0.33%)
Dec 30, 2013 8.446 8.571 8.370 8.370 6,801 -0.28(-3.20%)
Dec 27, 2013 8.813 8.813 8.605 8.647 9,085 -0.08(-0.95%)
Dec 26, 2013 8.813 8.916 8.730 8.730 8,142 -0.12(-1.33%)
Dec 24, 2013 9.001 9.001 8.785 8.847 4,722 +0.02(+0.23%)
Dec 23, 2013 8.965 8.965 8.826 8.826 4,868 +0.03(+0.39%)
Dec 20, 2013 9.103 9.213 8.792 8.792 65,605 -0.36(-3.97%)
Dec 19, 2013 9.054 9.186 9.054 9.155 3,926 +0.31(+3.48%)
Dec 18, 2013 8.992 9.103 8.778 8.847 3,614 -0.01(-0.08%)
Dec 17, 2013 8.916 8.930 8.778 8.854 11,024 -0.06(-0.70%)
Dec 16, 2013 8.785 9.213 8.785 8.916 12,006 +0.00(+0.00%)
Dec 13, 2013 8.916 8.916 8.916 8.916 147 +0.00(+0.00%)
Dec 12, 2013 8.916 8.916 8.916 8.916 147 -0.10(-1.15%)
Dec 10, 2013 9.020 9.020 9.020 9.020 72 +0.20(+2.26%)
Dec 09, 2013 8.917 9.082 8.786 8.820 10,241 -0.17(-1.84%)
Dec 06, 2013 9.192 9.226 8.793 8.985 0 -0.10(-1.14%)
Dec 04, 2013 9.378 9.089 9.089 9.089 726 -0.41(-4.28%)
Dec 03, 2013 9.495 9.495 9.495 9.495 0 -0.08(-0.79%)
Dec 02, 2013 9.192 9.598 9.192 9.571 0 +0.38(+4.12%)
Nov 27, 2013 9.192 9.192 9.192 9.192 435 -0.03(-0.37%)
Nov 26, 2013 9.350 9.357 9.061 9.226 0 -0.11(-1.18%)
Nov 22, 2013 9.344 9.337 9.337 9.337 1,452 -0.06(-0.66%)
Nov 21, 2013 9.399 9.399 9.399 9.399 0 +0.06(+0.66%)
Nov 20, 2013 9.261 9.447 9.233 9.337 0 -0.13(-1.38%)
Nov 19, 2013 9.467 9.467 9.433 9.467 0 -0.14(-1.50%)
Nov 18, 2013 9.640 9.640 9.612 9.612 0 +0.45(+4.96%)
Nov 15, 2013 9.495 9.495 9.158 9.158 0 -0.52(-5.34%)
Nov 14, 2013 9.302 9.674 9.233 9.674 0 +0.44(+4.77%)
Nov 12, 2013 9.233 9.233 9.233 9.233 0 -0.19(-2.05%)
Nov 11, 2013 9.412 9.426 9.254 9.426 0 +0.10(+1.11%)
Nov 08, 2013 9.433 9.433 9.275 9.323 0 +0.06(+0.59%)
Nov 07, 2013 9.268 9.268 9.268 9.268 0 -0.20(-2.11%)
Nov 06, 2013 8.813 9.488 8.813 9.467 0 -0.12(-1.25%)
Nov 05, 2013 9.633 9.633 9.357 9.587 0 -0.19(-1.94%)
Nov 04, 2013 9.364 9.777 9.364 9.777 0 +0.50(+5.34%)
Nov 01, 2013 9.481 9.481 9.233 9.282 0 -0.23(-2.39%)
Oct 31, 2013 9.323 9.557 9.309 9.509 0 +0.19(+1.99%)
Oct 30, 2013 9.295 9.440 9.295 9.323 0 +0.03(+0.30%)
Oct 29, 2013 9.557 9.557 9.226 9.295 0 -0.26(-2.74%)
Oct 24, 2013 9.467 9.557 9.557 9.557 3,340 +0.10(+1.02%)
Oct 23, 2013 9.371 9.520 9.323 9.461 0 -0.01(-0.07%)
Oct 22, 2013 9.571 9.571 9.467 9.467 0 -0.21(-2.14%)
Oct 21, 2013 9.674 9.708 9.674 9.674 0 +0.43(+4.69%)
Oct 17, 2013 9.144 9.240 9.240 9.240 4,792 -0.40(-4.14%)
Oct 16, 2013 9.371 9.640 9.371 9.640 0 +0.22(+2.38%)
Oct 15, 2013 9.330 9.536 9.318 9.415 0 +0.09(+0.92%)
Oct 11, 2013 9.330 9.330 9.330 9.330 435 +0.02(+0.22%)
Oct 10, 2013 9.288 9.571 9.123 9.309 0 +0.18(+1.96%)
Oct 08, 2013 9.392 9.130 9.130 9.130 1,307 -0.37(-3.91%)
Oct 07, 2013 9.378 9.502 9.378 9.502 0 +0.00(+0.00%)
Oct 04, 2013 9.839 9.839 9.288 9.502 0 +0.14(+1.47%)
Oct 03, 2013 9.364 9.364 9.364 9.364 0 +0.12(+1.27%)
Oct 02, 2013 9.821 9.832 9.185 9.247 0 -0.56(-5.75%)
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.