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

Hawthorn Bancshares (NQ: HWBK )

19.69 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 14, 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 24, 2011 4.828 4.971 4.828 4.894 2,855 -0.02(-0.36%)
May 23, 2011 4.989 4.989 4.900 4.912 4,031 -0.05(-1.08%)
May 20, 2011 4.953 4.965 4.953 4.965 1,204 +0.08(+1.58%)
May 19, 2011 4.888 4.888 4.888 4.888 167 -0.02(-0.48%)
May 18, 2011 4.947 4.947 4.912 4.912 1,007 +0.03(+0.57%)
May 17, 2011 4.822 4.884 4.822 4.884 821 +0.01(+0.29%)
May 16, 2011 4.995 4.995 4.793 4.870 1,993 +0.02(+0.37%)
May 12, 2011 4.852 4.852 4.852 4.852 0 -0.01(-0.31%)
May 11, 2011 4.846 4.912 4.846 4.867 663 -0.02(-0.43%)
May 09, 2011 4.840 4.888 4.888 4.888 1,175 -0.01(-0.24%)
May 06, 2011 4.834 4.983 4.834 4.900 4,165 +0.07(+1.35%)
May 05, 2011 4.822 4.846 4.822 4.834 2,274 -0.01(-0.12%)
May 04, 2011 4.834 4.912 4.822 4.840 7,222 -0.07(-1.45%)
May 03, 2011 5.001 5.001 4.822 4.912 2,855 +0.03(+0.61%)
May 02, 2011 4.882 4.906 4.882 4.882 503 +0.01(+0.29%)
Apr 29, 2011 4.823 4.912 4.823 4.868 1,716 +0.05(+0.94%)
Apr 28, 2011 4.941 5.013 4.822 4.822 11,850 -0.09(-1.82%)
Apr 27, 2011 4.828 4.912 4.793 4.912 5,801 +0.03(+0.61%)
Apr 26, 2011 5.037 5.037 4.822 4.882 6,701 -0.03(-0.61%)
Apr 25, 2011 4.924 5.055 4.912 4.912 1,936 -0.27(-5.17%)
Apr 21, 2011 5.126 5.180 4.906 5.180 4,965 +0.03(+0.58%)
Apr 20, 2011 5.150 5.150 5.150 5.150 839 -0.00(-0.00%)
Apr 19, 2011 5.150 5.150 5.150 5.150 839 -0.01(-0.12%)
Apr 14, 2011 5.156 5.156 5.156 5.156 0 -0.08(-1.59%)
Apr 13, 2011 5.233 5.239 5.233 5.239 11,011 +0.05(+1.03%)
Apr 12, 2011 5.162 5.269 5.162 5.186 1,847 +0.05(+1.04%)
Apr 11, 2011 5.489 5.489 5.132 5.132 1,007 -0.38(-6.81%)
Apr 07, 2011 5.507 5.507 5.507 5.507 0 +0.34(+6.57%)
Apr 06, 2011 5.275 5.293 5.144 5.168 5,134 -0.19(-3.55%)
Apr 05, 2011 5.338 5.358 5.338 5.358 1,195 -0.02(-0.32%)
Apr 04, 2011 5.376 5.376 5.375 5.375 2,176 -0.00(-0.01%)
Apr 01, 2011 5.340 5.376 5.340 5.376 2,202 +0.00(+0.00%)
Mar 31, 2011 5.376 5.376 5.376 5.376 1,679 -0.01(-0.11%)
Mar 30, 2011 5.447 5.447 5.382 5.382 2,630 -0.13(-2.27%)
Mar 29, 2011 5.489 5.507 5.470 5.507 1,358 +0.05(+0.98%)
Mar 28, 2011 5.501 5.507 5.454 5.454 2,534 +0.07(+1.33%)
Mar 25, 2011 5.382 5.382 5.382 5.382 453 -0.13(-2.27%)
Mar 24, 2011 5.447 5.507 5.436 5.507 4,031 +0.04(+0.76%)
Mar 23, 2011 5.400 5.501 5.400 5.465 2,363 +0.21(+4.08%)
Mar 22, 2011 5.251 5.251 5.251 5.251 403 -0.17(-3.08%)
Mar 18, 2011 5.418 5.418 5.418 5.418 0 +0.18(+3.41%)
Mar 17, 2011 5.239 5.239 5.239 5.239 873 -0.26(-4.76%)
Mar 16, 2011 5.501 5.507 5.221 5.501 4,281 +0.11(+2.10%)
Mar 14, 2011 5.388 5.388 5.388 5.388 0 +0.00(+0.00%)
Mar 11, 2011 5.239 5.388 5.239 5.388 2,015 +0.00(+0.00%)
Mar 09, 2011 5.388 5.388 5.388 5.388 337 +0.02(+0.44%)
Mar 08, 2011 5.441 5.477 5.364 5.364 4,391 -0.11(-1.95%)
Mar 07, 2011 5.471 5.471 5.459 5.471 1,371 +0.00(+0.00%)
Mar 04, 2011 5.441 5.471 5.441 5.471 1,418 +0.14(+2.67%)
Mar 02, 2011 5.329 5.329 5.329 5.329 0 -0.07(-1.32%)
Mar 01, 2011 5.329 5.435 5.329 5.400 1,472 +0.05(+0.89%)
Feb 25, 2011 5.429 5.352 5.352 5.352 3,209 -0.11(-2.06%)
Feb 24, 2011 5.352 5.465 5.329 5.465 2,579 -0.01(-0.22%)
Feb 23, 2011 5.305 5.477 5.216 5.477 5,332 +0.21(+4.05%)
Feb 22, 2011 5.246 5.400 5.169 5.264 5,549 +0.02(+0.45%)
Feb 18, 2011 5.500 5.500 5.163 5.240 4,722 -0.12(-2.32%)
Feb 17, 2011 5.447 5.447 5.358 5.364 2,247 +0.01(+0.11%)
Feb 16, 2011 5.453 5.459 5.358 5.358 3,293 -0.15(-2.69%)
Feb 14, 2011 5.566 5.506 5.506 5.506 6,418 +0.12(+2.20%)
Feb 11, 2011 5.329 5.388 5.329 5.388 3,232 +0.06(+1.11%)
Feb 10, 2011 5.323 5.406 5.323 5.329 2,443 +0.05(+1.01%)
Feb 09, 2011 5.447 5.447 5.275 5.275 4,404 -0.17(-3.15%)
Feb 08, 2011 5.447 5.447 5.447 5.447 1,687 -0.04(-0.76%)
Feb 07, 2011 5.619 5.619 5.329 5.489 1,520 +0.04(+0.76%)
Feb 04, 2011 5.453 5.453 5.441 5.447 2,872 -0.07(-1.18%)
Feb 03, 2011 5.477 5.512 5.471 5.512 3,671 +0.05(+0.98%)
Feb 02, 2011 5.441 5.459 5.441 5.459 6,470 +0.05(+0.88%)
Feb 01, 2011 5.459 5.477 5.412 5.412 717 +0.08(+1.56%)
Jan 31, 2011 5.222 5.566 5.222 5.329 1,722 -0.12(-2.17%)
Jan 28, 2011 5.495 5.495 5.447 5.447 1,216 +0.00(+0.00%)
Jan 27, 2011 5.625 5.743 5.447 5.447 7,433 -0.30(-5.15%)
Jan 26, 2011 5.589 5.743 5.388 5.743 12,849 +0.45(+8.50%)
Jan 25, 2011 5.595 5.595 5.293 5.293 4,195 -0.25(-4.49%)
Jan 24, 2011 5.583 5.613 5.530 5.542 1,520 +0.07(+1.19%)
Jan 21, 2011 5.607 5.619 5.477 5.477 3,589 -0.06(-1.07%)
Jan 20, 2011 5.429 5.625 5.429 5.536 15,504 +0.17(+3.09%)
Jan 19, 2011 5.376 5.560 5.370 5.370 7,296 +0.04(+0.67%)
Jan 18, 2011 5.033 5.335 5.033 5.335 1,768 +0.18(+3.56%)
Jan 14, 2011 5.204 5.264 5.080 5.151 6,220 +0.12(+2.35%)
Jan 13, 2011 5.033 5.033 5.033 5.033 506 -0.09(-1.73%)
Jan 12, 2011 5.305 5.317 5.033 5.122 6,988 +0.09(+1.76%)
Jan 11, 2011 5.329 5.394 4.962 5.033 22,341 -0.25(-4.82%)
Jan 10, 2011 5.394 5.394 5.151 5.287 5,649 +0.05(+0.90%)
Jan 07, 2011 5.133 5.317 5.133 5.240 1,688 +0.12(+2.31%)
Jan 05, 2011 5.151 5.122 5.122 5.122 1,351 +0.00(+0.00%)
Jan 04, 2011 5.039 5.329 5.039 5.122 4,153 -0.03(-0.63%)
Jan 03, 2011 5.193 5.346 5.154 5.154 4,879 +0.06(+1.22%)
Dec 31, 2010 4.991 5.092 4.973 5.092 6,999 +0.10(+2.02%)
Dec 30, 2010 5.098 5.116 4.956 4.991 13,160 -0.10(-1.98%)
Dec 29, 2010 5.062 5.092 5.045 5.092 2,644 +0.00(+0.00%)
Dec 28, 2010 5.033 5.122 5.027 5.092 4,404 +0.06(+1.18%)
Dec 27, 2010 4.926 5.033 4.926 5.033 1,688 +0.00(+0.00%)
Dec 23, 2010 5.092 5.092 5.033 5.033 2,074 -0.09(-1.73%)
Dec 22, 2010 5.050 5.122 5.033 5.122 3,268 -0.30(-5.46%)
Dec 21, 2010 5.198 5.417 5.198 5.417 1,256 +0.30(+5.78%)
Dec 20, 2010 5.240 5.240 4.891 5.122 9,964 +0.09(+1.76%)
Dec 17, 2010 5.122 5.346 5.033 5.033 13,162 -0.34(-6.39%)
Dec 16, 2010 5.447 5.447 5.376 5.376 506 +0.31(+6.07%)
Dec 15, 2010 5.329 5.486 5.033 5.068 1,874 -0.04(-0.81%)
Dec 14, 2010 5.050 5.311 5.050 5.110 1,688 -0.07(-1.37%)
Dec 13, 2010 5.050 5.181 5.050 5.181 2,148 +0.03(+0.57%)
Dec 10, 2010 5.039 5.298 5.004 5.151 5,405 +0.00(+0.00%)
Dec 09, 2010 5.239 5.239 5.151 5.151 11,482 -0.06(-1.13%)
Dec 08, 2010 5.269 5.269 5.210 5.210 509 +0.00(+0.00%)
Dec 07, 2010 5.210 5.298 5.204 5.210 4,599 +0.01(+0.23%)
Dec 06, 2010 5.239 5.304 5.151 5.198 4,870 +0.04(+0.68%)
Dec 03, 2010 5.340 5.428 5.004 5.163 30,137 -0.31(-5.60%)
Dec 01, 2010 5.469 5.469 5.469 5.469 0 +0.05(+0.87%)
Nov 26, 2010 5.422 5.422 5.422 5.422 0 +0.00(+0.00%)
Nov 24, 2010 5.357 5.422 5.422 5.422 1,936 -0.08(-1.50%)
Nov 23, 2010 5.416 5.504 5.298 5.504 3,652 -0.07(-1.27%)
Nov 22, 2010 5.498 5.575 5.416 5.575 1,358 +0.07(+1.28%)
Nov 19, 2010 5.357 5.504 5.357 5.504 849 +0.06(+1.08%)
Nov 18, 2010 5.445 5.445 5.445 5.445 169 +0.03(+0.54%)
Nov 17, 2010 5.504 5.504 5.416 5.416 1,189 -0.16(-2.95%)
Nov 16, 2010 5.593 5.593 5.416 5.581 1,528 +0.34(+6.52%)
Nov 15, 2010 5.316 5.316 5.027 5.239 8,077 -0.24(-4.30%)
Nov 12, 2010 5.475 5.475 5.475 5.475 169 +0.02(+0.32%)
Nov 11, 2010 5.445 5.457 5.445 5.457 509 +0.07(+1.31%)
Nov 10, 2010 5.404 5.416 5.387 5.387 3,101 +0.12(+2.23%)
Nov 09, 2010 5.534 5.534 5.269 5.269 11,523 -0.32(-5.79%)
Nov 08, 2010 5.755 5.799 5.593 5.593 4,822 -0.00(-0.00%)
Nov 05, 2010 5.652 5.710 5.593 5.593 3,954 -0.06(-1.04%)
Nov 04, 2010 5.652 5.652 5.652 5.652 509 -0.24(-4.00%)
Nov 02, 2010 5.887 5.887 5.887 5.887 339 +0.00(+0.00%)
Nov 01, 2010 5.887 5.887 5.887 5.887 169 +0.26(+4.60%)
Oct 29, 2010 5.887 5.887 5.628 5.628 876 -0.12(-2.05%)
Oct 27, 2010 5.752 5.746 5.746 5.746 509 -0.07(-1.16%)
Oct 25, 2010 5.969 5.969 5.616 5.813 4,744 +0.22(+3.95%)
Oct 21, 2010 5.599 5.593 5.593 5.593 1,019 +0.00(+0.00%)
Oct 19, 2010 5.593 5.593 5.593 5.593 1,019 +0.00(+0.00%)
Oct 14, 2010 5.463 5.593 5.593 5.593 1,189 -0.21(-3.55%)
Oct 13, 2010 5.799 5.799 5.799 5.799 169 +0.18(+3.14%)
Oct 12, 2010 5.622 5.622 5.622 5.622 679 -0.19(-3.29%)
Oct 11, 2010 5.740 5.887 5.740 5.813 2,916 +0.22(+3.94%)
Oct 08, 2010 5.593 5.599 5.593 5.593 2,383 -0.01(-0.20%)
Oct 07, 2010 5.604 5.604 5.604 5.604 169 +0.08(+1.49%)
Oct 06, 2010 5.434 5.587 5.392 5.522 3,365 -0.07(-1.26%)
Oct 05, 2010 5.593 5.593 5.593 5.593 169 -0.03(-0.52%)
Oct 04, 2010 5.887 5.887 5.622 5.622 3,567 -0.26(-4.50%)
Oct 01, 2010 6.011 6.011 5.887 5.887 4,078 -0.04(-0.74%)
Sep 30, 2010 5.893 5.931 5.887 5.931 1,019 +0.04(+0.75%)
Sep 29, 2010 5.987 5.987 5.757 5.887 3,906 +0.15(+2.56%)
Sep 28, 2010 5.763 5.763 5.740 5.740 1,528 +0.29(+5.29%)
Sep 27, 2010 5.410 5.781 5.404 5.451 2,102 +0.02(+0.43%)
Sep 24, 2010 5.316 5.428 5.316 5.428 1,189 +0.09(+1.65%)
Sep 22, 2010 5.593 5.340 5.340 5.340 3,906 +0.07(+1.34%)
Sep 17, 2010 5.781 5.269 5.269 5.269 2,547 -0.44(-7.73%)
Sep 15, 2010 5.663 5.716 5.663 5.710 1,358 -0.05(-0.82%)
Sep 13, 2010 5.392 5.757 5.757 5.757 3,227 +0.49(+9.27%)
Sep 10, 2010 5.269 5.269 5.269 5.269 1,708 -0.06(-1.10%)
Sep 09, 2010 5.298 5.327 5.269 5.327 2,220 -0.06(-1.09%)
Sep 02, 2010 5.386 5.386 5.386 5.386 3,416 +0.04(+0.66%)
Sep 01, 2010 5.415 5.503 5.316 5.351 3,081 +0.11(+2.12%)
Aug 31, 2010 5.415 5.415 5.228 5.240 2,152 +0.06(+1.13%)
Aug 30, 2010 5.134 5.415 5.087 5.181 8,129 +0.09(+1.84%)
Aug 27, 2010 5.210 5.269 5.087 5.087 11,331 -0.32(-5.95%)
Aug 26, 2010 5.269 5.409 5.269 5.409 4,340 -0.15(-2.74%)
Aug 24, 2010 5.562 5.562 5.562 5.562 512 -0.04(-0.67%)
Aug 23, 2010 5.685 5.711 5.444 5.599 3,293 -0.02(-0.37%)
Aug 20, 2010 5.913 5.913 5.620 5.620 1,796 -0.35(-5.88%)
Aug 19, 2010 5.620 5.971 5.620 5.971 4,106 +0.20(+3.55%)
Aug 18, 2010 6.018 6.088 5.766 5.766 2,386 -0.43(-6.90%)
Aug 17, 2010 5.971 6.194 5.942 6.194 2,854 +0.15(+2.52%)
Aug 16, 2010 6.270 6.293 5.989 6.042 12,191 -0.25(-4.00%)
Aug 13, 2010 6.159 6.293 6.159 6.293 1,112 -0.13(-2.01%)
Aug 11, 2010 6.393 6.422 6.422 6.422 1,195 +0.03(+0.46%)
Aug 10, 2010 6.293 6.440 6.270 6.393 2,220 +0.04(+0.65%)
Aug 09, 2010 6.440 6.440 6.352 6.352 341 -0.15(-2.34%)
Aug 06, 2010 6.885 6.885 6.469 6.504 4,210 -0.12(-1.77%)
Aug 05, 2010 6.791 6.791 6.492 6.621 2,049 -0.40(-5.75%)
Aug 03, 2010 6.902 7.025 7.025 7.025 1,024 +0.01(+0.08%)
Aug 02, 2010 7.019 7.318 6.856 7.019 2,198 -0.18(-2.52%)
Jul 30, 2010 7.025 7.201 7.025 7.201 939 +0.03(+0.41%)
Jul 29, 2010 6.955 7.171 6.792 7.171 4,781 -0.13(-1.76%)
Jul 28, 2010 7.324 7.359 7.300 7.300 1,827 +0.00(+0.00%)
Jul 27, 2010 7.259 7.300 7.148 7.300 3,650 +0.04(+0.56%)
Jul 23, 2010 7.376 7.259 7.259 7.259 683 -0.33(-4.32%)
Jul 20, 2010 7.447 7.587 7.587 7.587 341 -0.04(-0.54%)
Jul 19, 2010 7.669 7.675 7.628 7.628 854 +0.19(+2.60%)
Jul 16, 2010 7.435 7.435 7.435 7.435 170 -0.06(-0.78%)
Jul 15, 2010 7.669 7.827 7.423 7.493 10,484 -0.15(-1.92%)
Jul 14, 2010 7.540 7.669 7.452 7.640 4,789 +0.10(+1.32%)
Jul 13, 2010 7.142 7.540 6.972 7.540 32,207 +0.40(+5.57%)
Jul 12, 2010 7.142 7.142 6.972 7.142 3,388 +0.09(+1.24%)
Jul 09, 2010 6.785 7.113 6.785 7.054 14,616 -0.05(-0.66%)
Jul 08, 2010 7.142 7.142 7.101 7.101 930 -0.04(-0.57%)
Jul 06, 2010 6.885 7.142 7.142 7.142 27,330 +0.12(+1.67%)
Jul 02, 2010 7.025 7.139 6.739 7.025 36,475 +0.00(+0.00%)
Jul 01, 2010 6.999 7.054 6.943 7.025 7,001 -0.03(-0.41%)
Jun 30, 2010 7.054 7.054 7.054 7.054 170 +0.09(+1.26%)
Jun 29, 2010 7.025 7.025 6.967 6.967 11,518 -0.18(-2.46%)
Jun 25, 2010 7.142 7.142 7.142 7.142 170 -0.03(-0.41%)
Jun 23, 2010 7.160 7.171 7.171 7.171 1,024 +0.03(+0.41%)
Jun 21, 2010 7.031 7.142 7.142 7.142 4,270 -0.03(-0.41%)
Jun 18, 2010 7.025 7.171 7.025 7.171 1,383 +0.15(+2.08%)
Jun 16, 2010 7.025 7.025 7.025 7.025 14,519 -0.14(-1.96%)
Jun 15, 2010 7.113 7.171 6.937 7.166 2,739 +0.14(+2.00%)
Jun 14, 2010 6.984 7.025 6.984 7.025 17,225 +0.13(+1.91%)
Jun 11, 2010 6.893 6.893 6.893 6.893 341 +0.04(+0.56%)
Jun 10, 2010 6.995 6.995 6.855 6.855 6,033 -0.14(-2.04%)
Jun 09, 2010 6.879 7.004 6.867 6.998 2,580 +0.00(+0.04%)
Jun 08, 2010 6.995 6.995 6.937 6.995 18,353 +0.01(+0.08%)
Jun 07, 2010 7.083 7.083 6.989 6.989 892 -0.03(-0.37%)
Jun 04, 2010 6.820 7.019 6.780 7.016 1,200 -0.06(-0.86%)
Jun 03, 2010 6.972 7.083 6.919 7.077 2,401 +0.00(+0.00%)
Jun 02, 2010 6.966 7.077 6.733 7.077 6,273 +0.09(+1.34%)
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.