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 30, 2015 10.25 10.25 10.24 10.25 2,308 +0.00(+0.00%)
Apr 29, 2015 10.25 10.25 10.25 10.25 191 +0.07(+0.72%)
Apr 27, 2015 10.18 10.18 10.18 10.18 54 +0.21(+2.13%)
Apr 23, 2015 9.928 9.965 9.965 9.965 99 -0.10(-0.95%)
Apr 22, 2015 10.17 10.17 10.03 10.06 6,947 +0.21(+2.17%)
Apr 21, 2015 9.855 9.855 9.846 9.846 331 -0.25(-2.48%)
Apr 20, 2015 9.921 10.10 9.913 10.10 808 +0.18(+1.85%)
Apr 17, 2015 10.03 10.03 9.913 9.913 2,123 +0.01(+0.15%)
Apr 13, 2015 9.833 9.899 9.899 9.899 682 -0.01(-0.15%)
Apr 07, 2015 10.03 9.913 9.913 9.913 2,048 -0.01(-0.15%)
Apr 06, 2015 10.10 10.10 9.899 9.928 6,019 -0.21(-2.09%)
Apr 02, 2015 10.13 10.14 10.14 10.14 10,380 -0.11(-1.07%)
Apr 01, 2015 9.957 10.25 9.884 10.25 10,806 +0.45(+4.55%)
Mar 31, 2015 9.804 9.804 9.804 9.804 2,605 +0.00(+0.00%)
Mar 30, 2015 9.818 10.10 9.804 9.804 3,052 +0.00(+0.00%)
Mar 27, 2015 9.862 9.884 9.804 9.804 4,867 -0.07(-0.74%)
Mar 26, 2015 9.877 9.877 9.877 9.877 516 -0.01(-0.07%)
Mar 25, 2015 9.965 10.03 9.664 9.884 31,419 +0.01(+0.15%)
Mar 24, 2015 10.10 10.18 9.811 9.869 56,384 -0.30(-2.95%)
Mar 23, 2015 10.09 10.18 9.518 10.17 3,190 +0.07(+0.65%)
Mar 20, 2015 9.481 10.61 9.159 10.10 94,420 +0.68(+7.23%)
Mar 19, 2015 9.342 9.643 9.152 9.423 21,686 -0.48(-4.88%)
Mar 18, 2015 9.533 9.906 9.282 9.906 11,082 +0.23(+2.34%)
Mar 17, 2015 9.599 9.701 9.518 9.679 20,380 +0.10(+0.99%)
Mar 16, 2015 9.899 10.13 9.379 9.584 12,599 -0.42(-4.24%)
Mar 13, 2015 10.01 10.01 10.01 10.01 764 -0.17(-1.65%)
Mar 12, 2015 10.18 10.18 10.13 10.18 2,950 +0.18(+1.83%)
Mar 11, 2015 9.943 10.73 9.943 9.994 2,185 -0.03(-0.29%)
Mar 10, 2015 10.05 10.07 9.994 10.02 1,096 +0.07(+0.66%)
Mar 09, 2015 10.13 10.52 9.848 9.958 5,362 -0.13(-1.30%)
Mar 06, 2015 10.09 10.09 10.09 10.09 548 -0.07(-0.65%)
Mar 05, 2015 10.25 10.31 9.848 10.15 28,072 +0.02(+0.22%)
Mar 04, 2015 10.15 10.33 10.02 10.13 40,909 -0.26(-2.46%)
Mar 03, 2015 10.18 10.14 10.14 10.39 3,045 +0.25(+2.45%)
Mar 02, 2015 10.40 10.40 10.07 10.14 6,854 +0.07(+0.72%)
Feb 27, 2015 10.07 10.07 10.07 10.07 466 +0.00(+0.00%)
Feb 26, 2015 10.07 10.07 10.07 10.07 758 -0.07(-0.72%)
Feb 23, 2015 10.07 10.14 10.14 10.14 13 -0.80(-7.33%)
Feb 20, 2015 10.51 10.94 10.03 10.94 3,990 +0.40(+3.81%)
Feb 19, 2015 10.33 10.54 10.33 10.54 7,841 +0.19(+1.83%)
Feb 18, 2015 10.07 10.35 10.07 10.35 1,936 -0.04(-0.35%)
Feb 13, 2015 10.39 10.39 10.39 10.39 137 -0.15(-1.39%)
Feb 06, 2015 10.53 10.53 10.53 10.53 548 +0.43(+4.26%)
Feb 04, 2015 10.10 10.10 10.10 10.10 137 -0.32(-3.08%)
Feb 03, 2015 10.22 10.56 10.10 10.42 4,318 +0.04(+0.42%)
Jan 30, 2015 10.38 10.38 10.38 10.38 15 +0.03(+0.28%)
Jan 29, 2015 10.31 10.36 10.31 10.35 3,788 +0.26(+2.60%)
Jan 27, 2015 10.09 10.09 10.09 10.09 94 -0.02(-0.22%)
Jan 26, 2015 10.50 10.50 10.11 10.11 1,058 -0.03(-0.29%)
Jan 23, 2015 10.11 10.15 10.10 10.14 1,697 -0.19(-1.84%)
Jan 22, 2015 10.07 10.33 10.07 10.33 4,176 +0.26(+2.61%)
Jan 20, 2015 10.07 10.07 10.07 10.07 3,015 +0.04(+0.36%)
Jan 16, 2015 9.848 10.03 9.841 10.03 3,283 -0.02(-0.22%)
Jan 15, 2015 10.07 10.07 10.05 10.05 4,873 -0.01(-0.15%)
Jan 14, 2015 10.12 10.12 10.07 10.07 1,314 -0.62(-5.80%)
Jan 12, 2015 10.65 10.69 10.69 10.69 548 +0.35(+3.39%)
Jan 09, 2015 10.40 10.40 9.885 10.34 5,713 -0.06(-0.56%)
Jan 08, 2015 10.40 10.40 10.40 10.40 945 +0.04(+0.35%)
Jan 07, 2015 10.83 10.83 10.36 10.36 836 -0.47(-4.38%)
Jan 05, 2015 10.77 10.83 10.83 10.83 1 -0.10(-0.93%)
Jan 02, 2015 10.94 10.94 10.88 10.94 2,497 +0.54(+5.19%)
Dec 29, 2014 10.91 10.40 10.40 10.40 1,782 +0.00(+0.00%)
Dec 24, 2014 10.40 10.40 10.40 10.40 137 +0.00(+0.00%)
Dec 23, 2014 10.40 10.40 10.40 10.40 492 +0.18(+1.79%)
Dec 17, 2014 10.21 10.21 10.21 10.21 139 +0.00(+0.00%)
Dec 16, 2014 10.21 10.25 9.885 10.21 8,349 -0.04(-0.43%)
Dec 15, 2014 10.40 10.40 10.26 10.26 3,384 -0.14(-1.33%)
Dec 12, 2014 10.40 10.40 10.40 10.40 300 -0.02(-0.21%)
Dec 11, 2014 10.40 10.42 10.40 10.42 294 -0.12(-1.18%)
Dec 10, 2014 10.36 10.60 10.36 10.54 7,914 -0.17(-1.63%)
Dec 09, 2014 10.90 10.93 10.69 10.72 5,360 -0.13(-1.21%)
Dec 08, 2014 10.37 10.87 10.36 10.85 5,675 -0.33(-2.99%)
Dec 05, 2014 11.22 11.22 11.09 11.18 744 +0.00(+0.00%)
Dec 04, 2014 11.43 11.43 10.69 11.18 2,335 +0.25(+2.33%)
Dec 03, 2014 10.13 10.93 10.13 10.93 1,015 -0.63(-5.47%)
Dec 02, 2014 11.56 11.56 11.56 11.56 1,019 -0.07(-0.63%)
Dec 01, 2014 12.23 12.23 10.99 11.63 9,803 +0.73(+6.67%)
Nov 28, 2014 10.15 10.90 10.15 10.90 3,531 +0.87(+8.70%)
Nov 24, 2014 10.36 10.03 10.03 10.03 3,163 -0.23(-2.20%)
Nov 20, 2014 10.28 10.26 10.26 10.26 269 +0.18(+1.80%)
Nov 19, 2014 10.33 10.36 10.03 10.08 1,619 -0.26(-2.53%)
Nov 18, 2014 10.34 10.34 10.34 10.34 240 -0.20(-1.93%)
Nov 17, 2014 10.87 10.87 10.50 10.54 724 +0.18(+1.75%)
Nov 14, 2014 9.996 10.43 9.996 10.36 13,981 +0.36(+3.64%)
Nov 13, 2014 9.996 9.996 9.996 9.996 3,376 -0.02(-0.22%)
Nov 12, 2014 9.996 10.04 9.996 10.02 6,465 +0.04(+0.39%)
Nov 11, 2014 9.836 9.979 9.836 9.979 1,269 -0.02(-0.17%)
Nov 10, 2014 9.996 9.996 9.996 9.996 3,027 +0.18(+1.84%)
Nov 06, 2014 9.909 9.815 9.815 9.815 79 -0.36(-3.56%)
Nov 04, 2014 10.08 10.18 10.18 10.18 55 +0.17(+1.74%)
Nov 03, 2014 9.989 10.00 9.989 10.00 1,940 +0.01(+0.07%)
Oct 31, 2014 9.996 10.00 9.981 9.996 3,063 +0.18(+1.85%)
Oct 29, 2014 9.560 9.814 9.814 9.814 24 +0.20(+2.12%)
Oct 27, 2014 9.611 9.611 9.611 9.611 85 -0.06(-0.61%)
Oct 24, 2014 9.632 9.742 9.632 9.669 4,084 -0.31(-3.13%)
Oct 21, 2014 9.981 9.981 9.981 9.981 565 +0.02(+0.22%)
Oct 20, 2014 9.960 9.996 9.960 9.960 740 +0.51(+5.38%)
Oct 17, 2014 9.451 9.451 9.451 9.451 660 -0.18(-1.89%)
Oct 13, 2014 9.632 9.632 9.632 9.632 137 -0.18(-1.85%)
Oct 09, 2014 9.821 9.814 9.814 9.814 4 +0.00(+0.00%)
Oct 06, 2014 9.487 9.814 9.814 9.814 12 -0.11(-1.10%)
Oct 03, 2014 9.887 9.996 9.887 9.923 4,161 -0.24(-2.36%)
Oct 01, 2014 9.865 10.16 10.16 10.16 35 +0.17(+1.67%)
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%)
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.