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

Hawthorn Bancshares (NQ: HWBK )

19.50 -0.10 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 4.869 4.959 4.869 4.915 1,700 +0.05(+0.94%)
Apr 28, 2011 4.989 5.061 4.869 4.869 11,737 -0.09(-1.82%)
Apr 27, 2011 4.875 4.959 4.839 4.959 5,746 +0.03(+0.61%)
Apr 26, 2011 5.085 5.085 4.869 4.929 6,638 -0.03(-0.61%)
Apr 25, 2011 4.971 5.103 4.959 4.959 1,918 -0.27(-5.17%)
Apr 21, 2011 5.175 5.229 4.953 5.229 4,917 +0.03(+0.58%)
Apr 20, 2011 5.199 5.199 5.199 5.199 831 -0.00(-0.00%)
Apr 19, 2011 5.199 5.199 5.199 5.199 831 -0.01(-0.12%)
Apr 14, 2011 5.205 5.205 5.205 5.205 0 -0.08(-1.59%)
Apr 13, 2011 5.283 5.289 5.283 5.289 10,907 +0.05(+1.03%)
Apr 12, 2011 5.211 5.320 5.211 5.235 1,830 +0.05(+1.04%)
Apr 11, 2011 5.542 5.542 5.181 5.181 998 -0.38(-6.81%)
Apr 07, 2011 5.560 5.560 5.560 5.560 0 +0.34(+6.57%)
Apr 06, 2011 5.326 5.344 5.193 5.217 5,085 -0.19(-3.55%)
Apr 05, 2011 5.389 5.410 5.389 5.410 1,184 -0.02(-0.32%)
Apr 04, 2011 5.428 5.428 5.427 5.427 2,156 -0.00(-0.01%)
Apr 01, 2011 5.392 5.428 5.392 5.428 2,181 +0.00(+0.00%)
Mar 31, 2011 5.428 5.428 5.428 5.428 1,663 -0.01(-0.11%)
Mar 30, 2011 5.500 5.500 5.434 5.434 2,605 -0.13(-2.27%)
Mar 29, 2011 5.542 5.560 5.522 5.560 1,345 +0.05(+0.98%)
Mar 28, 2011 5.554 5.560 5.506 5.506 2,510 +0.07(+1.33%)
Mar 25, 2011 5.434 5.434 5.434 5.434 449 -0.13(-2.27%)
Mar 24, 2011 5.500 5.560 5.488 5.560 3,992 +0.04(+0.76%)
Mar 23, 2011 5.452 5.554 5.452 5.518 2,340 +0.22(+4.08%)
Mar 22, 2011 5.301 5.301 5.301 5.301 399 -0.17(-3.08%)
Mar 18, 2011 5.470 5.470 5.470 5.470 0 +0.18(+3.41%)
Mar 17, 2011 5.289 5.290 5.289 5.290 865 -0.26(-4.76%)
Mar 16, 2011 5.554 5.560 5.271 5.554 4,240 +0.11(+2.10%)
Mar 14, 2011 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Mar 11, 2011 5.289 5.440 5.289 5.440 1,996 +0.00(+0.00%)
Mar 09, 2011 5.440 5.440 5.440 5.440 334 +0.02(+0.44%)
Mar 08, 2011 5.494 5.529 5.416 5.416 4,349 -0.11(-1.95%)
Mar 07, 2011 5.523 5.523 5.511 5.523 1,358 +0.00(+0.00%)
Mar 04, 2011 5.494 5.523 5.494 5.523 1,405 +0.14(+2.67%)
Mar 02, 2011 5.380 5.380 5.380 5.380 0 -0.07(-1.32%)
Mar 01, 2011 5.380 5.488 5.380 5.452 1,458 +0.05(+0.88%)
Feb 25, 2011 5.482 5.404 5.404 5.404 3,178 -0.11(-2.06%)
Feb 24, 2011 5.404 5.517 5.380 5.517 2,554 -0.01(-0.22%)
Feb 23, 2011 5.356 5.529 5.266 5.529 5,281 +0.22(+4.05%)
Feb 22, 2011 5.296 5.452 5.219 5.314 5,497 +0.02(+0.45%)
Feb 18, 2011 5.553 5.553 5.212 5.290 4,677 -0.13(-2.32%)
Feb 17, 2011 5.500 5.500 5.410 5.416 2,226 +0.01(+0.11%)
Feb 16, 2011 5.505 5.511 5.410 5.410 3,262 -0.15(-2.69%)
Feb 14, 2011 5.619 5.559 5.559 5.559 6,356 +0.12(+2.20%)
Feb 11, 2011 5.380 5.440 5.380 5.440 3,201 +0.06(+1.11%)
Feb 10, 2011 5.374 5.458 5.374 5.380 2,420 +0.05(+1.01%)
Feb 09, 2011 5.500 5.500 5.326 5.326 4,362 -0.17(-3.15%)
Feb 08, 2011 5.500 5.500 5.500 5.500 1,671 -0.04(-0.76%)
Feb 07, 2011 5.673 5.673 5.380 5.541 1,505 +0.04(+0.76%)
Feb 04, 2011 5.505 5.505 5.494 5.500 2,845 -0.07(-1.18%)
Feb 03, 2011 5.529 5.565 5.523 5.565 3,636 +0.05(+0.98%)
Feb 02, 2011 5.494 5.511 5.494 5.511 6,408 +0.05(+0.88%)
Feb 01, 2011 5.511 5.529 5.464 5.464 710 +0.08(+1.56%)
Jan 31, 2011 5.272 5.619 5.272 5.380 1,706 -0.12(-2.17%)
Jan 28, 2011 5.547 5.547 5.500 5.500 1,204 +0.00(+0.00%)
Jan 27, 2011 5.679 5.798 5.500 5.500 7,362 -0.30(-5.15%)
Jan 26, 2011 5.643 5.798 5.440 5.798 12,727 +0.45(+8.50%)
Jan 25, 2011 5.649 5.649 5.344 5.344 4,155 -0.25(-4.49%)
Jan 24, 2011 5.637 5.667 5.583 5.595 1,505 +0.07(+1.19%)
Jan 21, 2011 5.661 5.673 5.529 5.529 3,554 -0.06(-1.07%)
Jan 20, 2011 5.482 5.679 5.482 5.589 15,357 +0.17(+3.09%)
Jan 19, 2011 5.427 5.613 5.422 5.422 7,226 +0.04(+0.67%)
Jan 18, 2011 5.081 5.386 5.081 5.386 1,751 +0.19(+3.56%)
Jan 14, 2011 5.254 5.314 5.129 5.201 6,161 +0.12(+2.35%)
Jan 13, 2011 5.081 5.081 5.081 5.081 501 -0.09(-1.73%)
Jan 12, 2011 5.356 5.368 5.081 5.171 6,922 +0.09(+1.76%)
Jan 11, 2011 5.380 5.446 5.009 5.081 22,128 -0.26(-4.82%)
Jan 10, 2011 5.446 5.446 5.201 5.338 5,595 +0.05(+0.90%)
Jan 07, 2011 5.183 5.368 5.183 5.290 1,672 +0.12(+2.31%)
Jan 05, 2011 5.201 5.171 5.171 5.171 1,338 +0.00(+0.00%)
Jan 04, 2011 5.087 5.380 5.087 5.171 4,113 -0.03(-0.63%)
Jan 03, 2011 5.242 5.398 5.204 5.204 4,832 +0.06(+1.22%)
Dec 31, 2010 5.039 5.141 5.021 5.141 6,932 +0.10(+2.02%)
Dec 30, 2010 5.147 5.165 5.003 5.039 13,035 -0.10(-1.98%)
Dec 29, 2010 5.111 5.141 5.093 5.141 2,619 +0.00(+0.00%)
Dec 28, 2010 5.081 5.171 5.075 5.141 4,362 +0.06(+1.18%)
Dec 27, 2010 4.973 5.081 4.973 5.081 1,672 +0.00(+0.00%)
Dec 23, 2010 5.141 5.141 5.081 5.081 2,054 -0.09(-1.73%)
Dec 22, 2010 5.099 5.171 5.081 5.171 3,237 -0.30(-5.46%)
Dec 21, 2010 5.248 5.470 5.248 5.470 1,244 +0.30(+5.78%)
Dec 20, 2010 5.290 5.290 4.938 5.171 9,869 +0.09(+1.76%)
Dec 17, 2010 5.171 5.398 5.081 5.081 13,036 -0.35(-6.39%)
Dec 16, 2010 5.500 5.500 5.428 5.428 501 +0.31(+6.07%)
Dec 15, 2010 5.380 5.538 5.081 5.117 1,856 -0.04(-0.81%)
Dec 14, 2010 5.099 5.362 5.099 5.159 1,672 -0.07(-1.37%)
Dec 13, 2010 5.099 5.231 5.099 5.231 2,127 +0.03(+0.57%)
Dec 10, 2010 5.088 5.349 5.052 5.201 5,353 +0.00(+0.00%)
Dec 09, 2010 5.290 5.290 5.201 5.201 11,373 -0.06(-1.13%)
Dec 08, 2010 5.319 5.319 5.260 5.260 504 +0.00(+0.00%)
Dec 07, 2010 5.260 5.349 5.254 5.260 4,556 +0.01(+0.23%)
Dec 06, 2010 5.290 5.355 5.201 5.248 4,823 +0.04(+0.68%)
Dec 03, 2010 5.391 5.480 5.052 5.213 29,850 -0.31(-5.60%)
Dec 01, 2010 5.522 5.522 5.522 5.522 0 +0.05(+0.87%)
Nov 26, 2010 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Nov 24, 2010 5.409 5.474 5.474 5.474 1,918 -0.08(-1.50%)
Nov 23, 2010 5.468 5.557 5.349 5.557 3,617 -0.07(-1.27%)
Nov 22, 2010 5.551 5.629 5.468 5.629 1,345 +0.07(+1.28%)
Nov 19, 2010 5.409 5.557 5.409 5.557 841 +0.06(+1.08%)
Nov 18, 2010 5.498 5.498 5.498 5.498 168 +0.03(+0.54%)
Nov 17, 2010 5.557 5.557 5.468 5.468 1,177 -0.17(-2.95%)
Nov 16, 2010 5.646 5.646 5.468 5.635 1,514 +0.34(+6.52%)
Nov 15, 2010 5.367 5.367 5.076 5.290 8,000 -0.24(-4.30%)
Nov 12, 2010 5.528 5.528 5.528 5.528 168 +0.02(+0.32%)
Nov 11, 2010 5.498 5.510 5.498 5.510 504 +0.07(+1.31%)
Nov 10, 2010 5.456 5.468 5.438 5.438 3,072 +0.12(+2.23%)
Nov 09, 2010 5.587 5.587 5.319 5.319 11,414 -0.33(-5.79%)
Nov 08, 2010 5.810 5.854 5.646 5.646 4,776 -0.00(-0.00%)
Nov 05, 2010 5.706 5.765 5.646 5.646 3,916 -0.06(-1.04%)
Nov 04, 2010 5.706 5.706 5.706 5.706 504 -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 5.682 5.682 868 -0.12(-2.05%)
Oct 27, 2010 5.807 5.801 5.801 5.801 504 -0.07(-1.16%)
Oct 25, 2010 6.027 6.027 5.670 5.869 4,699 +0.22(+3.95%)
Oct 21, 2010 5.652 5.646 5.646 5.646 1,009 +0.00(+0.00%)
Oct 19, 2010 5.646 5.646 5.646 5.646 1,009 +0.00(+0.00%)
Oct 14, 2010 5.516 5.646 5.646 5.646 1,177 -0.21(-3.55%)
Oct 13, 2010 5.854 5.854 5.854 5.854 168 +0.18(+3.14%)
Oct 12, 2010 5.676 5.676 5.676 5.676 672 -0.19(-3.29%)
Oct 11, 2010 5.795 5.944 5.795 5.869 2,888 +0.22(+3.94%)
Oct 08, 2010 5.646 5.652 5.646 5.647 2,360 -0.01(-0.20%)
Oct 07, 2010 5.658 5.658 5.658 5.658 168 +0.08(+1.49%)
Oct 06, 2010 5.486 5.640 5.444 5.575 3,333 -0.07(-1.26%)
Oct 05, 2010 5.646 5.646 5.646 5.646 168 -0.03(-0.52%)
Oct 04, 2010 5.944 5.944 5.676 5.676 3,533 -0.27(-4.50%)
Oct 01, 2010 6.068 6.068 5.944 5.944 4,039 -0.04(-0.74%)
Sep 30, 2010 5.950 5.988 5.944 5.988 1,009 +0.04(+0.75%)
Sep 29, 2010 6.045 6.045 5.813 5.944 3,869 +0.15(+2.56%)
Sep 28, 2010 5.819 5.819 5.795 5.795 1,514 +0.29(+5.29%)
Sep 27, 2010 5.462 5.837 5.456 5.504 2,082 +0.02(+0.43%)
Sep 24, 2010 5.367 5.480 5.367 5.480 1,177 +0.09(+1.65%)
Sep 22, 2010 5.646 5.391 5.391 5.391 3,869 +0.07(+1.34%)
Sep 17, 2010 5.837 5.319 5.319 5.319 2,523 -0.45(-7.73%)
Sep 15, 2010 5.718 5.771 5.718 5.765 1,345 -0.05(-0.82%)
Sep 13, 2010 5.444 5.813 5.813 5.813 3,196 +0.49(+9.27%)
Sep 10, 2010 5.319 5.319 5.319 5.319 1,691 -0.06(-1.10%)
Sep 09, 2010 5.349 5.379 5.319 5.379 2,199 -0.06(-1.09%)
Sep 02, 2010 5.438 5.438 5.438 5.438 3,383 +0.04(+0.66%)
Sep 01, 2010 5.467 5.556 5.367 5.402 3,052 +0.11(+2.12%)
Aug 31, 2010 5.467 5.467 5.278 5.290 2,131 +0.06(+1.13%)
Aug 30, 2010 5.184 5.467 5.136 5.231 8,051 +0.09(+1.84%)
Aug 27, 2010 5.260 5.319 5.136 5.136 11,223 -0.33(-5.95%)
Aug 26, 2010 5.319 5.461 5.319 5.461 4,299 -0.15(-2.74%)
Aug 24, 2010 5.615 5.615 5.615 5.615 507 -0.04(-0.67%)
Aug 23, 2010 5.739 5.766 5.497 5.653 3,261 -0.02(-0.38%)
Aug 20, 2010 5.970 5.970 5.674 5.674 1,779 -0.35(-5.88%)
Aug 19, 2010 5.674 6.029 5.674 6.029 4,067 +0.21(+3.55%)
Aug 18, 2010 6.076 6.147 5.822 5.822 2,363 -0.43(-6.90%)
Aug 17, 2010 6.029 6.253 5.999 6.253 2,827 +0.15(+2.52%)
Aug 16, 2010 6.330 6.354 6.046 6.100 12,075 -0.25(-4.00%)
Aug 13, 2010 6.218 6.354 6.218 6.354 1,101 -0.13(-2.01%)
Aug 11, 2010 6.454 6.484 6.484 6.484 1,184 +0.03(+0.46%)
Aug 10, 2010 6.354 6.502 6.330 6.454 2,199 +0.04(+0.65%)
Aug 09, 2010 6.502 6.502 6.413 6.413 338 -0.15(-2.34%)
Aug 06, 2010 6.951 6.951 6.531 6.567 4,170 -0.12(-1.77%)
Aug 05, 2010 6.856 6.856 6.555 6.685 2,030 -0.41(-5.75%)
Aug 03, 2010 6.969 7.093 7.093 7.093 1,015 +0.01(+0.08%)
Aug 02, 2010 7.087 7.388 6.922 7.087 2,177 -0.18(-2.52%)
Jul 30, 2010 7.093 7.270 7.093 7.270 930 +0.03(+0.41%)
Jul 29, 2010 7.022 7.240 6.857 7.240 4,735 -0.13(-1.76%)
Jul 28, 2010 7.394 7.430 7.370 7.370 1,810 +0.00(+0.00%)
Jul 27, 2010 7.329 7.370 7.217 7.370 3,615 +0.04(+0.56%)
Jul 23, 2010 7.447 7.329 7.329 7.329 676 -0.33(-4.32%)
Jul 20, 2010 7.518 7.660 7.660 7.660 338 -0.04(-0.54%)
Jul 19, 2010 7.743 7.749 7.701 7.701 845 +0.20(+2.60%)
Jul 16, 2010 7.506 7.506 7.506 7.506 169 -0.06(-0.78%)
Jul 15, 2010 7.743 7.902 7.495 7.566 10,384 -0.15(-1.92%)
Jul 14, 2010 7.613 7.743 7.524 7.713 4,744 +0.10(+1.32%)
Jul 13, 2010 7.211 7.613 7.039 7.613 31,900 +0.40(+5.57%)
Jul 12, 2010 7.211 7.211 7.039 7.211 3,356 +0.09(+1.24%)
Jul 09, 2010 6.850 7.181 6.850 7.122 14,477 -0.05(-0.66%)
Jul 08, 2010 7.211 7.211 7.170 7.170 922 -0.04(-0.57%)
Jul 06, 2010 6.951 7.211 7.211 7.211 27,070 +0.12(+1.67%)
Jul 02, 2010 7.093 7.208 6.803 7.093 36,128 +0.00(+0.00%)
Jul 01, 2010 7.066 7.122 7.010 7.093 6,935 -0.03(-0.42%)
Jun 30, 2010 7.122 7.122 7.122 7.122 169 +0.09(+1.26%)
Jun 29, 2010 7.093 7.093 7.034 7.034 11,408 -0.18(-2.46%)
Jun 25, 2010 7.211 7.211 7.211 7.211 169 -0.03(-0.41%)
Jun 23, 2010 7.229 7.240 7.240 7.240 1,015 +0.03(+0.41%)
Jun 21, 2010 7.099 7.211 7.211 7.211 4,229 -0.03(-0.41%)
Jun 18, 2010 7.093 7.240 7.093 7.240 1,370 +0.15(+2.08%)
Jun 16, 2010 7.093 7.093 7.093 7.093 14,381 -0.14(-1.96%)
Jun 15, 2010 7.181 7.240 7.004 7.235 2,713 +0.14(+2.00%)
Jun 14, 2010 7.051 7.093 7.051 7.093 17,061 +0.13(+1.91%)
Jun 11, 2010 6.960 6.960 6.960 6.960 338 +0.04(+0.56%)
Jun 10, 2010 7.063 7.063 6.921 6.921 5,975 -0.14(-2.04%)
Jun 09, 2010 6.945 7.071 6.933 7.065 2,555 +0.00(+0.04%)
Jun 08, 2010 7.063 7.063 7.004 7.063 18,178 +0.01(+0.08%)
Jun 07, 2010 7.151 7.151 7.057 7.057 883 -0.03(-0.37%)
Jun 04, 2010 6.886 7.086 6.845 7.083 1,189 -0.06(-0.86%)
Jun 03, 2010 7.039 7.151 6.986 7.145 2,378 +0.00(+0.00%)
Jun 02, 2010 7.033 7.145 6.798 7.145 6,213 +0.09(+1.34%)
Jun 01, 2010 7.039 7.151 6.798 7.051 12,157 +0.02(+0.25%)
May 28, 2010 7.033 7.033 7.033 7.033 339 -0.18(-2.45%)
May 27, 2010 7.033 7.210 7.033 7.210 2,378 +0.00(+0.00%)
May 26, 2010 7.210 7.210 7.051 7.210 1,274 +0.09(+1.24%)
May 25, 2010 7.045 7.151 7.045 7.121 3,058 +0.06(+0.86%)
May 24, 2010 7.042 7.139 7.042 7.061 4,325 +0.06(+0.82%)
May 21, 2010 6.986 7.004 6.825 7.004 863 +0.06(+0.93%)
May 20, 2010 6.968 6.968 6.768 6.939 4,927 -0.05(-0.67%)
May 19, 2010 6.827 7.010 6.827 6.986 3,367 +0.09(+1.37%)
May 18, 2010 7.139 7.139 6.892 6.892 7,934 -0.01(-0.17%)
May 17, 2010 7.063 7.063 6.904 6.904 5,097 -0.16(-2.33%)
May 13, 2010 7.068 7.068 7.068 7.068 0 -0.07(-0.99%)
May 12, 2010 7.392 7.551 7.139 7.139 20,440 -0.28(-3.73%)
May 11, 2010 7.286 7.416 7.251 7.416 48,037 -0.04(-0.47%)
May 10, 2010 7.798 7.798 7.357 7.451 8,148 +0.26(+3.69%)
May 07, 2010 7.539 7.545 7.186 7.186 4,861 -0.29(-3.93%)
May 06, 2010 7.427 7.722 7.427 7.480 8,216 -0.08(-1.09%)
May 05, 2010 7.698 7.769 7.357 7.563 22,817 +0.03(+0.39%)
May 04, 2010 7.533 7.563 7.357 7.533 10,424 +0.01(+0.16%)
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.