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, 2014 9.126 9.507 9.126 9.507 498 +0.00(+0.00%)
Apr 29, 2014 9.139 9.507 9.139 9.507 2,658 +0.33(+3.63%)
Apr 28, 2014 9.118 9.340 9.111 9.174 1,219 -0.36(-3.78%)
Apr 24, 2014 9.111 9.535 9.535 9.535 115 +0.44(+4.81%)
Apr 23, 2014 9.097 9.097 9.097 9.097 714 -0.44(-4.58%)
Apr 21, 2014 9.507 9.535 9.535 9.535 2,017 -0.01(-0.07%)
Apr 17, 2014 9.278 9.542 9.542 9.542 8,502 +0.15(+1.55%)
Apr 16, 2014 9.396 9.396 9.396 9.396 406 +0.06(+0.59%)
Apr 15, 2014 9.340 9.340 9.340 9.340 260 +0.03(+0.37%)
Apr 14, 2014 9.306 9.306 9.306 9.306 148 -0.10(-1.11%)
Apr 11, 2014 9.576 9.639 9.389 9.410 8,840 -0.26(-2.73%)
Apr 10, 2014 9.337 9.715 9.337 9.673 1,521 +0.33(+3.57%)
Apr 07, 2014 9.694 9.340 9.340 9.340 576 -0.13(-1.39%)
Apr 03, 2014 9.424 9.472 9.472 9.472 5,187 -0.03(-0.36%)
Apr 02, 2014 9.368 9.507 9.340 9.507 3,441 +0.19(+2.01%)
Apr 01, 2014 9.542 9.542 9.160 9.319 7,082 +0.14(+1.51%)
Mar 31, 2014 9.451 9.462 9.021 9.181 14,843 -0.23(-2.43%)
Mar 28, 2014 9.843 9.843 9.257 9.410 8,662 +0.17(+1.88%)
Mar 27, 2014 9.838 9.847 9.097 9.236 1,688 +0.08(+0.83%)
Mar 25, 2014 9.160 9.160 9.160 9.160 2 -0.17(-1.86%)
Mar 24, 2014 9.333 9.333 9.333 9.333 538 +0.01(+0.15%)
Mar 21, 2014 9.160 9.319 9.160 9.319 4,405 +0.15(+1.67%)
Mar 20, 2014 9.675 9.675 9.167 9.167 703 +0.10(+1.15%)
Mar 19, 2014 9.028 9.063 9.028 9.063 410 -0.37(-3.97%)
Mar 18, 2014 9.021 9.701 9.021 9.437 5,329 +0.42(+4.62%)
Mar 17, 2014 8.959 9.821 8.959 9.021 662 +0.01(+0.08%)
Mar 13, 2014 8.959 9.014 9.014 9.014 38 +0.10(+1.17%)
Mar 12, 2014 9.021 9.021 8.674 8.910 2,217 -0.17(-1.91%)
Mar 11, 2014 9.001 9.084 9.001 9.084 1,301 -0.42(-4.44%)
Mar 10, 2014 9.498 9.505 9.498 9.505 1,022 +0.38(+4.17%)
Mar 07, 2014 9.104 9.125 9.090 9.125 433 +0.00(+0.00%)
Mar 05, 2014 9.125 9.125 9.125 9.125 78 +0.01(+0.11%)
Mar 04, 2014 9.001 9.115 8.987 9.115 1,466 -0.00(-0.00%)
Mar 03, 2014 9.115 9.115 9.115 9.115 211 +0.12(+1.35%)
Feb 28, 2014 9.049 9.049 8.994 8.994 433 -0.04(-0.49%)
Feb 27, 2014 8.987 9.038 8.987 9.038 2,321 +0.05(+0.57%)
Feb 26, 2014 8.987 8.987 8.987 8.987 202 -0.01(-0.08%)
Feb 24, 2014 8.911 8.994 8.994 8.994 144 +0.21(+2.36%)
Feb 21, 2014 8.786 8.786 8.786 8.786 144 +0.01(+0.08%)
Feb 20, 2014 8.793 8.807 8.779 8.779 5,413 -0.01(-0.16%)
Feb 19, 2014 8.855 8.855 8.793 8.793 578 -0.15(-1.62%)
Feb 18, 2014 8.938 8.938 8.938 8.938 501 +0.16(+1.81%)
Feb 14, 2014 8.655 8.779 8.779 8.779 1,446 +0.17(+1.93%)
Feb 11, 2014 8.544 8.613 8.613 8.613 3,905 -0.08(-0.95%)
Feb 07, 2014 8.613 8.696 8.696 8.696 2,893 +0.06(+0.64%)
Feb 04, 2014 8.579 8.641 8.641 8.641 3,616 +0.07(+0.81%)
Feb 03, 2014 8.696 8.696 8.572 8.572 2,268 -0.20(-2.28%)
Jan 30, 2014 8.772 8.772 8.772 8.772 146 +0.20(+2.34%)
Jan 29, 2014 8.572 8.572 8.572 8.572 549 +0.04(+0.49%)
Jan 27, 2014 8.530 8.530 8.530 8.530 8 +0.06(+0.73%)
Jan 24, 2014 8.468 8.468 8.468 8.468 144 -0.06(-0.73%)
Jan 23, 2014 8.406 8.530 8.372 8.530 2,065 +0.19(+2.24%)
Jan 22, 2014 8.344 8.344 8.344 8.344 405 -0.21(-2.43%)
Jan 17, 2014 8.551 8.551 8.551 8.551 54 +0.15(+1.73%)
Jan 15, 2014 8.406 8.406 8.406 8.406 118 -0.01(-0.16%)
Jan 14, 2014 8.517 8.786 8.372 8.420 5,076 +0.13(+1.58%)
Jan 13, 2014 8.772 8.772 8.268 8.289 1,157 +0.03(+0.33%)
Jan 10, 2014 8.261 8.261 8.261 8.261 167 -0.13(-1.57%)
Jan 09, 2014 8.468 8.517 8.295 8.392 1,689 -0.08(-0.98%)
Jan 08, 2014 8.475 8.475 8.475 8.475 483 +0.17(+2.08%)
Jan 07, 2014 7.984 8.302 7.950 8.302 7,175 -0.10(-1.23%)
Jan 06, 2014 8.302 8.688 7.943 8.406 5,780 +0.04(+0.50%)
Jan 03, 2014 8.917 8.917 8.365 8.365 2,271 -0.20(-2.34%)
Jan 02, 2014 8.551 8.848 8.537 8.565 11,986 +0.17(+1.98%)
Dec 31, 2013 8.199 8.399 8.399 8.399 13,887 +0.03(+0.33%)
Dec 30, 2013 8.448 8.572 8.372 8.372 6,800 -0.28(-3.20%)
Dec 27, 2013 8.814 8.814 8.607 8.648 9,084 -0.08(-0.95%)
Dec 26, 2013 8.814 8.918 8.731 8.731 8,141 -0.12(-1.33%)
Dec 24, 2013 9.002 9.002 8.786 8.848 4,721 +0.02(+0.23%)
Dec 23, 2013 8.966 8.966 8.828 8.828 4,867 +0.03(+0.39%)
Dec 20, 2013 9.104 9.215 8.793 8.793 65,594 -0.36(-3.97%)
Dec 19, 2013 9.056 9.187 9.056 9.157 3,926 +0.31(+3.48%)
Dec 18, 2013 8.994 9.104 8.779 8.848 3,613 -0.01(-0.08%)
Dec 17, 2013 8.918 8.931 8.779 8.855 11,022 -0.06(-0.70%)
Dec 16, 2013 8.786 9.215 8.786 8.918 12,005 +0.00(+0.00%)
Dec 13, 2013 8.918 8.918 8.918 8.918 147 +0.00(+0.00%)
Dec 12, 2013 8.918 8.918 8.918 8.918 147 -0.10(-1.15%)
Dec 10, 2013 9.021 9.021 9.021 9.021 72 +0.20(+2.26%)
Dec 09, 2013 8.918 9.083 8.787 8.822 10,240 -0.17(-1.84%)
Dec 06, 2013 9.193 9.228 8.794 8.987 0 -0.10(-1.14%)
Dec 04, 2013 9.379 9.090 9.090 9.090 726 -0.41(-4.28%)
Dec 03, 2013 9.496 9.496 9.496 9.496 0 -0.08(-0.79%)
Dec 02, 2013 9.193 9.600 9.193 9.572 0 +0.38(+4.12%)
Nov 27, 2013 9.193 9.193 9.193 9.193 435 -0.03(-0.37%)
Nov 26, 2013 9.352 9.359 9.063 9.228 0 -0.11(-1.18%)
Nov 22, 2013 9.345 9.338 9.338 9.338 1,452 -0.06(-0.66%)
Nov 21, 2013 9.400 9.400 9.400 9.400 0 +0.06(+0.66%)
Nov 20, 2013 9.262 9.448 9.235 9.338 0 -0.13(-1.38%)
Nov 19, 2013 9.469 9.469 9.435 9.469 0 -0.14(-1.50%)
Nov 18, 2013 9.641 9.641 9.613 9.614 0 +0.45(+4.96%)
Nov 15, 2013 9.496 9.496 9.159 9.159 0 -0.52(-5.34%)
Nov 14, 2013 9.304 9.676 9.235 9.676 0 +0.44(+4.77%)
Nov 12, 2013 9.235 9.235 9.235 9.235 0 -0.19(-2.05%)
Nov 11, 2013 9.414 9.428 9.255 9.428 0 +0.10(+1.11%)
Nov 08, 2013 9.435 9.435 9.276 9.324 0 +0.06(+0.59%)
Nov 07, 2013 9.269 9.269 9.269 9.269 0 -0.20(-2.11%)
Nov 06, 2013 8.815 9.490 8.815 9.469 0 -0.12(-1.25%)
Nov 05, 2013 9.634 9.634 9.359 9.589 0 -0.19(-1.94%)
Nov 04, 2013 9.366 9.779 9.366 9.779 0 +0.50(+5.34%)
Nov 01, 2013 9.483 9.483 9.235 9.283 0 -0.23(-2.39%)
Oct 31, 2013 9.324 9.558 9.311 9.510 0 +0.19(+1.99%)
Oct 30, 2013 9.297 9.441 9.297 9.324 0 +0.03(+0.30%)
Oct 29, 2013 9.558 9.558 9.228 9.297 0 -0.26(-2.74%)
Oct 24, 2013 9.469 9.558 9.558 9.558 3,339 +0.10(+1.02%)
Oct 23, 2013 9.373 9.521 9.324 9.462 0 -0.01(-0.07%)
Oct 22, 2013 9.572 9.572 9.469 9.469 0 -0.21(-2.14%)
Oct 21, 2013 9.676 9.710 9.676 9.676 0 +0.43(+4.69%)
Oct 17, 2013 9.145 9.242 9.242 9.242 4,791 -0.40(-4.14%)
Oct 16, 2013 9.373 9.641 9.373 9.641 0 +0.22(+2.38%)
Oct 15, 2013 9.331 9.538 9.319 9.417 0 +0.09(+0.92%)
Oct 11, 2013 9.331 9.331 9.331 9.331 435 +0.02(+0.22%)
Oct 10, 2013 9.290 9.572 9.125 9.311 0 +0.18(+1.96%)
Oct 08, 2013 9.393 9.132 9.132 9.132 1,306 -0.37(-3.91%)
Oct 07, 2013 9.379 9.503 9.379 9.503 0 +0.00(+0.00%)
Oct 04, 2013 9.841 9.841 9.290 9.503 0 +0.14(+1.47%)
Oct 03, 2013 9.366 9.366 9.366 9.366 0 +0.12(+1.27%)
Oct 02, 2013 9.823 9.834 9.187 9.249 0 -0.56(-5.75%)
Oct 01, 2013 9.779 9.813 9.689 9.813 0 +0.35(+3.74%)
Sep 26, 2013 9.620 9.460 9.460 9.460 1,016 -0.05(-0.53%)
Sep 24, 2013 9.510 9.510 9.510 9.510 0 +0.03(+0.36%)
Sep 23, 2013 9.565 9.703 9.366 9.476 0 -0.24(-2.48%)
Sep 20, 2013 9.710 9.717 9.710 9.717 0 +0.08(+0.79%)
Sep 17, 2013 9.827 9.641 9.641 9.641 435 -0.14(-1.41%)
Sep 16, 2013 9.827 9.841 9.490 9.779 0 +0.21(+2.16%)
Sep 12, 2013 9.503 9.572 9.572 9.572 4,065 +0.15(+1.61%)
Sep 11, 2013 9.097 9.435 9.097 9.421 0 +0.07(+0.74%)
Sep 10, 2013 9.592 9.592 9.352 9.352 0 -0.25(-2.57%)
Sep 09, 2013 9.407 9.599 9.366 9.599 0 +0.03(+0.29%)
Sep 06, 2013 9.345 9.800 9.338 9.571 0 +0.14(+1.45%)
Sep 04, 2013 9.777 9.434 9.434 9.434 3,643 -0.17(-1.79%)
Sep 03, 2013 9.606 9.606 9.606 9.606 0 +0.00(+0.00%)
Aug 30, 2013 9.592 9.606 9.434 9.606 0 +0.01(+0.14%)
Aug 28, 2013 9.475 9.592 9.592 9.592 437 +0.10(+1.08%)
Aug 27, 2013 9.805 9.805 9.446 9.489 0 -0.46(-4.62%)
Aug 26, 2013 9.619 9.949 9.619 9.949 0 +0.33(+3.42%)
Aug 23, 2013 9.599 9.619 9.434 9.619 0 +0.03(+0.29%)
Aug 22, 2013 9.592 9.592 9.372 9.592 0 +0.23(+2.42%)
Aug 21, 2013 9.331 9.366 9.263 9.366 0 -0.15(-1.59%)
Aug 20, 2013 9.565 9.565 9.516 9.516 0 -0.05(-0.57%)
Aug 19, 2013 9.352 10.28 9.318 9.571 0 +0.25(+2.65%)
Aug 16, 2013 9.263 9.606 9.263 9.324 0 +0.04(+0.44%)
Aug 15, 2013 9.270 9.606 9.270 9.283 4,867 -0.03(-0.37%)
Aug 14, 2013 9.640 10.17 9.297 9.318 0 -0.29(-3.00%)
Aug 13, 2013 9.640 9.812 9.606 9.606 1,329 -0.05(-0.50%)
Aug 12, 2013 9.606 9.880 9.606 9.654 2,330 +0.06(+0.64%)
Aug 09, 2013 9.606 9.606 9.434 9.592 2,731 +0.24(+2.57%)
Aug 07, 2013 9.393 9.352 9.352 9.352 5,392 +0.01(+0.15%)
Aug 06, 2013 9.571 9.571 9.338 9.338 582 -0.23(-2.37%)
Aug 05, 2013 9.503 9.571 8.741 9.565 1,887 +0.05(+0.50%)
Aug 01, 2013 9.318 9.517 9.517 9.517 5,246 +0.22(+2.36%)
Jul 30, 2013 9.256 9.297 9.297 9.297 9,327 -0.31(-3.21%)
Jul 29, 2013 8.597 9.606 8.577 9.606 0 +0.34(+3.70%)
Jul 26, 2013 9.119 9.263 9.057 9.263 0 +0.41(+4.65%)
Jul 25, 2013 9.201 9.256 8.851 8.851 0 -0.34(-3.73%)
Jul 24, 2013 9.194 9.194 9.194 9.194 0 -0.03(-0.30%)
Jul 23, 2013 9.132 9.222 8.666 9.222 0 +0.36(+4.02%)
Jul 22, 2013 9.064 9.064 8.865 8.865 0 -0.33(-3.58%)
Jul 19, 2013 9.187 9.194 9.187 9.194 0 -0.07(-0.74%)
Jul 18, 2013 9.235 9.263 8.631 9.263 0 +0.15(+1.66%)
Jul 17, 2013 8.851 9.112 8.824 9.112 3,910 +0.34(+3.93%)
Jul 16, 2013 8.968 8.968 8.371 8.767 0 -0.16(-1.78%)
Jul 15, 2013 8.679 9.146 8.638 8.926 0 +0.43(+5.00%)
Jul 12, 2013 8.501 8.508 8.371 8.501 0 -0.23(-2.67%)
Jul 11, 2013 8.487 8.734 8.474 8.734 0 +0.33(+3.92%)
Jul 10, 2013 8.405 8.405 8.405 8.405 0 +0.01(+0.08%)
Jul 09, 2013 8.474 8.474 8.398 8.398 0 +0.03(+0.33%)
Jul 08, 2013 8.371 8.371 8.371 8.371 0 +0.01(+0.16%)
Jul 05, 2013 8.384 8.474 8.357 8.357 0 +0.12(+1.50%)
Jul 03, 2013 8.336 8.336 8.233 8.233 0 -0.10(-1.23%)
Jul 02, 2013 8.743 8.743 8.336 8.336 0 -0.38(-4.41%)
Jul 01, 2013 8.556 8.920 8.556 8.721 0 +0.14(+1.68%)
Jun 28, 2013 8.035 8.577 8.035 8.577 728 -0.22(-2.50%)
Jun 26, 2013 8.877 8.877 8.796 8.796 0 +0.56(+6.83%)
Jun 25, 2013 8.151 8.233 8.117 8.233 0 +0.21(+2.56%)
Jun 21, 2013 8.028 8.028 8.028 8.028 0 +0.01(+0.17%)
Jun 20, 2013 8.014 8.014 8.014 8.014 0 -0.01(-0.17%)
Jun 19, 2013 8.062 8.124 7.822 8.028 0 +0.03(+0.34%)
Jun 18, 2013 8.165 8.165 8.000 8.000 0 -0.15(-1.85%)
Jun 17, 2013 7.753 8.165 7.753 8.151 0 +0.40(+5.15%)
Jun 11, 2013 7.752 7.752 7.752 7.752 0 -0.07(-0.84%)
Jun 10, 2013 7.680 7.844 7.680 7.818 0 +0.10(+1.28%)
Jun 07, 2013 7.594 7.719 7.594 7.719 0 +0.23(+3.07%)
Jun 05, 2013 7.285 7.489 7.489 7.489 304 -0.23(-2.98%)
Jun 04, 2013 7.653 7.719 7.542 7.719 0 -0.11(-1.43%)
Jun 03, 2013 7.883 7.883 7.831 7.831 1,217 -0.05(-0.64%)
May 31, 2013 7.881 7.881 7.881 7.881 586 +0.25(+3.32%)
May 30, 2013 7.634 7.634 7.628 7.628 0 -0.09(-1.18%)
May 29, 2013 7.647 7.726 7.647 7.719 761 +0.00(+0.00%)
May 24, 2013 7.732 7.719 7.719 7.719 17,048 -0.16(-2.00%)
May 23, 2013 7.719 7.877 7.719 7.877 0 -0.01(-0.08%)
May 22, 2013 7.883 7.883 7.883 7.883 0 +0.11(+1.44%)
May 21, 2013 7.818 7.818 7.732 7.772 0 -0.03(-0.42%)
May 20, 2013 7.647 7.923 7.627 7.804 0 +0.14(+1.80%)
May 17, 2013 7.666 7.666 7.666 7.666 0 -0.38(-4.73%)
May 16, 2013 7.739 8.047 7.739 8.047 7,869 +0.31(+3.99%)
May 15, 2013 7.739 7.739 7.739 7.739 0 +0.07(+0.94%)
May 13, 2013 7.640 7.666 7.634 7.666 0 -0.09(-1.10%)
May 08, 2013 7.627 7.752 7.752 7.752 4,109 +0.09(+1.11%)
May 07, 2013 7.680 7.680 7.653 7.666 0 +0.02(+0.27%)
May 06, 2013 7.739 7.739 7.640 7.645 0 -0.15(-1.95%)
May 03, 2013 7.798 7.798 7.798 7.798 0 +0.09(+1.19%)
May 02, 2013 7.706 7.706 7.706 7.706 0 -0.06(-0.76%)
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.