Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hawthorn Bancshares (NQ: HWBK )

19.20 +0.20 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2008 13.67 13.67 13.18 13.46 3,923 +0.03(+0.25%)
Sep 30, 2008 13.66 13.66 13.43 13.43 495 +2.61(+24.16%)
Sep 29, 2008 11.30 11.30 10.82 10.82 3,415 -0.96(-8.14%)
Sep 26, 2008 13.05 13.05 11.49 11.77 2,304 +0.35(+3.04%)
Sep 24, 2008 11.35 11.43 11.43 11.43 3,576 -0.34(-2.91%)
Sep 23, 2008 11.77 11.77 11.77 11.77 4,462 -0.01(-0.07%)
Sep 22, 2008 11.91 12.33 11.66 11.78 254,514 -0.56(-4.52%)
Sep 19, 2008 11.21 12.70 11.21 12.33 12,336 +1.12(+10.00%)
Sep 17, 2008 11.97 11.21 11.21 11.21 2,496 -1.09(-8.88%)
Sep 15, 2008 12.90 12.31 12.31 12.31 713 +0.44(+3.73%)
Sep 12, 2008 12.14 12.14 11.86 11.86 1,783 -0.47(-3.82%)
Sep 11, 2008 12.33 12.33 12.33 12.33 1,610 -0.84(-6.38%)
Sep 04, 2008 13.68 13.18 13.18 13.18 1,605 -0.50(-3.69%)
Sep 03, 2008 13.68 13.68 13.68 13.68 267 +0.22(+1.67%)
Aug 29, 2008 13.57 13.46 13.46 13.46 50,118 -0.20(-1.44%)
Aug 26, 2008 13.65 13.65 13.65 13.65 0 +1.02(+8.05%)
Aug 22, 2008 12.64 12.63 12.63 12.63 178 -0.20(-1.59%)
Aug 20, 2008 12.86 12.84 12.84 12.84 1,783 +0.01(+0.11%)
Aug 18, 2008 12.83 12.83 12.83 12.83 308 +1.26(+10.88%)
Aug 15, 2008 12.87 12.87 11.57 11.57 8,047 -0.94(-7.49%)
Aug 14, 2008 12.67 12.67 11.50 12.50 40,504 -0.17(-1.33%)
Aug 13, 2008 12.90 12.90 12.67 12.67 713 +0.06(+0.44%)
Aug 12, 2008 11.77 12.62 11.77 12.62 3,804 +1.46(+13.07%)
Aug 11, 2008 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Aug 08, 2008 11.13 11.18 11.13 11.16 1,953 -0.60(-5.10%)
Aug 07, 2008 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
Aug 06, 2008 11.77 12.00 11.54 11.76 18,060 -0.02(-0.14%)
Aug 05, 2008 11.59 12.17 11.59 11.77 36,848 +0.70(+6.28%)
Aug 04, 2008 11.91 11.91 11.08 11.08 1,605 -0.44(-3.84%)
Aug 01, 2008 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Jul 31, 2008 11.73 11.73 11.52 11.52 2,336 +0.31(+2.75%)
Jul 30, 2008 11.21 11.21 11.21 11.21 0 +0.00(+0.00%)
Jul 29, 2008 11.21 11.52 11.21 11.21 563 -0.31(-2.68%)
Jul 28, 2008 12.70 12.70 11.52 11.52 1,722 +0.03(+0.24%)
Jul 25, 2008 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jul 24, 2008 11.35 11.49 11.35 11.49 802 +0.48(+4.33%)
Jul 23, 2008 11.02 11.02 11.02 11.02 0 +0.00(+0.00%)
Jul 22, 2008 13.87 13.87 11.02 11.02 1,004 -0.01(-0.05%)
Jul 21, 2008 10.81 11.02 10.81 11.02 1,070 +0.22(+2.02%)
Jul 18, 2008 10.82 10.94 10.80 10.80 8,413 -0.13(-1.23%)
Jul 17, 2008 11.77 11.80 10.94 10.94 5,430 -0.98(-8.19%)
Jul 16, 2008 11.91 11.91 11.91 11.91 0 +0.00(+0.00%)
Jul 15, 2008 12.76 12.76 11.55 11.91 5,100 -0.95(-7.41%)
Jul 14, 2008 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Jul 11, 2008 12.92 12.92 12.87 12.87 7,371 -0.03(-0.22%)
Jul 10, 2008 12.90 12.90 12.90 12.90 1,234 -0.28(-2.13%)
Jul 09, 2008 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Jul 08, 2008 13.18 13.18 13.18 13.18 251,482 +0.00(+0.00%)
Jul 07, 2008 13.79 13.79 13.18 13.18 365 +0.00(+0.00%)
Jul 04, 2008 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Jul 03, 2008 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Jul 02, 2008 14.41 14.41 13.18 13.18 9,081 -1.23(-8.52%)
Jul 01, 2008 14.85 14.85 13.32 14.40 4,103 +0.24(+1.66%)
Jun 30, 2008 14.17 14.17 14.17 14.17 240 +0.85(+6.40%)
Jun 27, 2008 13.32 13.33 13.32 13.32 2,106 -0.20(-1.45%)
Jun 26, 2008 13.48 14.41 13.46 13.51 2,562 +0.06(+0.42%)
Jun 25, 2008 13.79 13.79 13.41 13.46 1,499 -0.47(-3.38%)
Jun 24, 2008 14.24 14.24 13.93 13.93 5,675 -0.31(-2.20%)
Jun 23, 2008 14.41 14.41 14.18 14.24 914 +0.06(+0.44%)
Jun 20, 2008 14.18 14.19 14.17 14.18 3,365 +0.00(+0.00%)
Jun 19, 2008 14.30 14.30 14.18 14.18 1,073 -0.12(-0.82%)
Jun 18, 2008 14.30 14.33 14.30 14.30 980 -0.11(-0.78%)
Jun 17, 2008 14.41 14.41 14.41 14.41 713 +0.11(+0.78%)
Jun 16, 2008 14.30 14.30 14.30 14.30 1,890 -0.56(-3.77%)
Jun 13, 2008 14.86 14.86 14.86 14.86 178 +0.00(+0.00%)
Jun 12, 2008 14.86 14.86 14.86 14.86 535 +0.25(+1.73%)
Jun 11, 2008 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Jun 10, 2008 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Jun 09, 2008 14.61 14.61 14.61 14.61 272 +0.03(+0.19%)
Jun 06, 2008 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 05, 2008 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 04, 2008 14.58 14.58 14.58 14.58 3,235 +0.00(+0.00%)
Jun 03, 2008 14.58 14.58 14.58 14.58 535 -0.02(-0.13%)
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.