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

Hawthorn Bancshares (NQ: HWBK )

19.64 -0.08 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 30, 2014 9.328 9.353 9.328 9.353 873 -0.08(-0.86%)
May 28, 2014 9.441 9.434 9.434 9.434 7,422 +0.10(+1.05%)
May 27, 2014 9.427 9.448 9.336 9.336 1,279 -0.11(-1.16%)
May 22, 2014 9.448 9.445 9.445 9.445 145 +0.24(+2.59%)
May 21, 2014 9.208 9.221 9.207 9.207 1,413 -0.12(-1.31%)
May 20, 2014 9.207 9.448 9.207 9.330 874 +0.15(+1.64%)
May 19, 2014 9.111 9.180 9.111 9.180 2,723 +0.07(+0.75%)
May 16, 2014 9.214 9.214 9.111 9.111 7,339 -0.10(-1.04%)
May 15, 2014 9.118 9.207 9.118 9.207 1,072 +0.08(+0.90%)
May 14, 2014 9.139 9.145 9.125 9.125 832 -0.01(-0.08%)
May 13, 2014 9.242 9.242 9.125 9.132 2,836 -0.14(-1.56%)
May 12, 2014 9.207 9.537 9.111 9.276 32,108 +0.12(+1.28%)
May 09, 2014 9.159 9.159 9.159 9.159 291 +0.03(+0.30%)
May 07, 2014 9.180 9.132 9.132 9.132 2,474 -0.25(-2.64%)
May 05, 2014 9.379 9.379 9.379 9.379 582 +0.19(+2.02%)
May 02, 2014 9.194 9.194 9.194 9.194 145 +0.10(+1.06%)
May 01, 2014 9.105 9.105 9.097 9.097 1,560 -0.32(-3.36%)
Apr 30, 2014 9.036 9.413 9.036 9.413 503 +0.00(+0.00%)
Apr 29, 2014 9.049 9.413 9.049 9.413 2,685 +0.33(+3.63%)
Apr 28, 2014 9.029 9.248 9.022 9.084 1,231 -0.36(-3.78%)
Apr 24, 2014 9.022 9.441 9.441 9.441 116 +0.43(+4.81%)
Apr 23, 2014 9.008 9.008 9.008 9.008 721 -0.43(-4.58%)
Apr 21, 2014 9.413 9.441 9.441 9.441 2,037 -0.01(-0.07%)
Apr 17, 2014 9.187 9.448 9.448 9.448 8,586 +0.14(+1.55%)
Apr 16, 2014 9.303 9.303 9.303 9.303 410 +0.05(+0.59%)
Apr 15, 2014 9.248 9.248 9.248 9.248 263 +0.03(+0.37%)
Apr 14, 2014 9.214 9.214 9.214 9.214 149 -0.10(-1.11%)
Apr 11, 2014 9.482 9.544 9.297 9.317 8,928 -0.26(-2.73%)
Apr 10, 2014 9.245 9.620 9.245 9.578 1,536 +0.33(+3.57%)
Apr 07, 2014 9.599 9.248 9.248 9.248 582 -0.13(-1.39%)
Apr 03, 2014 9.331 9.379 9.379 9.379 5,239 -0.03(-0.36%)
Apr 02, 2014 9.276 9.413 9.248 9.413 3,475 +0.19(+2.01%)
Apr 01, 2014 9.448 9.448 9.070 9.228 7,153 +0.14(+1.51%)
Mar 31, 2014 9.358 9.369 8.932 9.090 14,990 -0.23(-2.43%)
Mar 28, 2014 9.747 9.747 9.166 9.317 8,748 +0.17(+1.88%)
Mar 27, 2014 9.742 9.750 9.008 9.145 1,705 +0.08(+0.83%)
Mar 25, 2014 9.070 9.070 9.070 9.070 2 -0.17(-1.86%)
Mar 24, 2014 9.242 9.242 9.242 9.242 544 +0.01(+0.15%)
Mar 21, 2014 9.070 9.228 9.070 9.228 4,449 +0.15(+1.67%)
Mar 20, 2014 9.580 9.580 9.077 9.077 710 +0.10(+1.15%)
Mar 19, 2014 8.939 8.974 8.939 8.974 414 -0.37(-3.97%)
Mar 18, 2014 8.932 9.606 8.932 9.345 5,381 +0.41(+4.62%)
Mar 17, 2014 8.871 9.724 8.871 8.932 669 +0.01(+0.08%)
Mar 13, 2014 8.871 8.926 8.926 8.926 39 +0.10(+1.17%)
Mar 12, 2014 8.932 8.932 8.589 8.822 2,239 -0.17(-1.91%)
Mar 11, 2014 8.912 8.994 8.912 8.994 1,314 -0.42(-4.44%)
Mar 10, 2014 9.405 9.412 9.405 9.412 1,032 +0.38(+4.17%)
Mar 07, 2014 9.015 9.035 9.001 9.035 438 +0.00(+0.00%)
Mar 05, 2014 9.035 9.035 9.035 9.035 78 +0.01(+0.11%)
Mar 04, 2014 8.912 9.025 8.898 9.025 1,481 -0.00(-0.00%)
Mar 03, 2014 9.026 9.026 9.026 9.026 213 +0.12(+1.35%)
Feb 28, 2014 8.960 8.960 8.905 8.905 438 -0.04(-0.49%)
Feb 27, 2014 8.898 8.950 8.898 8.950 2,344 +0.05(+0.57%)
Feb 26, 2014 8.898 8.898 8.898 8.898 204 -0.01(-0.08%)
Feb 24, 2014 8.823 8.905 8.905 8.905 146 +0.21(+2.36%)
Feb 21, 2014 8.700 8.700 8.700 8.700 146 +0.01(+0.08%)
Feb 20, 2014 8.707 8.720 8.693 8.693 5,466 -0.01(-0.16%)
Feb 19, 2014 8.768 8.768 8.707 8.707 584 -0.14(-1.62%)
Feb 18, 2014 8.851 8.851 8.851 8.851 506 +0.16(+1.81%)
Feb 14, 2014 8.570 8.693 8.693 8.693 1,460 +0.16(+1.93%)
Feb 11, 2014 8.460 8.529 8.529 8.529 3,944 -0.08(-0.95%)
Feb 07, 2014 8.529 8.611 8.611 8.611 2,921 +0.05(+0.64%)
Feb 04, 2014 8.495 8.556 8.556 8.556 3,652 +0.07(+0.81%)
Feb 03, 2014 8.611 8.611 8.488 8.488 2,290 -0.20(-2.28%)
Jan 30, 2014 8.686 8.686 8.686 8.686 147 +0.20(+2.34%)
Jan 29, 2014 8.488 8.488 8.488 8.488 555 +0.04(+0.49%)
Jan 27, 2014 8.447 8.447 8.447 8.447 8 +0.06(+0.73%)
Jan 24, 2014 8.385 8.385 8.385 8.385 146 -0.06(-0.73%)
Jan 23, 2014 8.323 8.447 8.289 8.447 2,086 +0.18(+2.24%)
Jan 22, 2014 8.262 8.262 8.262 8.262 409 -0.21(-2.43%)
Jan 17, 2014 8.467 8.467 8.467 8.467 55 +0.14(+1.73%)
Jan 15, 2014 8.323 8.323 8.323 8.323 119 -0.01(-0.16%)
Jan 14, 2014 8.433 8.699 8.289 8.337 5,126 +0.13(+1.58%)
Jan 13, 2014 8.686 8.686 8.187 8.207 1,168 +0.03(+0.33%)
Jan 10, 2014 8.180 8.180 8.180 8.180 169 -0.13(-1.57%)
Jan 09, 2014 8.385 8.433 8.214 8.310 1,706 -0.08(-0.98%)
Jan 08, 2014 8.392 8.392 8.392 8.392 487 +0.17(+2.08%)
Jan 07, 2014 7.906 8.221 7.872 8.221 7,246 -0.10(-1.23%)
Jan 06, 2014 8.221 8.603 7.865 8.323 5,837 +0.04(+0.50%)
Jan 03, 2014 8.829 8.829 8.282 8.282 2,293 -0.20(-2.34%)
Jan 02, 2014 8.467 8.762 8.454 8.481 12,105 +0.16(+1.98%)
Dec 31, 2013 8.118 8.317 8.317 8.317 14,024 +0.03(+0.33%)
Dec 30, 2013 8.365 8.488 8.289 8.289 6,867 -0.27(-3.20%)
Dec 27, 2013 8.727 8.727 8.522 8.563 9,174 -0.08(-0.95%)
Dec 26, 2013 8.727 8.830 8.645 8.645 8,222 -0.12(-1.33%)
Dec 24, 2013 8.914 8.914 8.700 8.762 4,768 +0.02(+0.23%)
Dec 23, 2013 8.878 8.878 8.741 8.741 4,916 +0.03(+0.39%)
Dec 20, 2013 9.015 9.124 8.707 8.707 66,245 -0.36(-3.97%)
Dec 19, 2013 8.967 9.097 8.967 9.067 3,964 +0.31(+3.48%)
Dec 18, 2013 8.905 9.015 8.693 8.762 3,649 -0.01(-0.08%)
Dec 17, 2013 8.830 8.844 8.693 8.768 11,132 -0.06(-0.70%)
Dec 16, 2013 8.700 9.124 8.700 8.830 12,124 +0.00(+0.00%)
Dec 13, 2013 8.830 8.830 8.830 8.830 149 +0.00(+0.00%)
Dec 12, 2013 8.830 8.830 8.830 8.830 149 -0.10(-1.15%)
Dec 10, 2013 8.933 8.933 8.933 8.933 73 +0.20(+2.26%)
Dec 09, 2013 8.830 8.994 8.701 8.735 10,341 -0.16(-1.84%)
Dec 06, 2013 9.103 9.137 8.708 8.899 0 -0.10(-1.14%)
Dec 04, 2013 9.287 9.001 9.001 9.001 733 -0.40(-4.28%)
Dec 03, 2013 9.403 9.403 9.403 9.403 0 -0.08(-0.79%)
Dec 02, 2013 9.103 9.505 9.103 9.478 0 +0.38(+4.12%)
Nov 27, 2013 9.103 9.103 9.103 9.103 439 -0.03(-0.37%)
Nov 26, 2013 9.260 9.267 8.974 9.137 0 -0.11(-1.18%)
Nov 22, 2013 9.253 9.246 9.246 9.246 1,466 -0.06(-0.66%)
Nov 21, 2013 9.308 9.308 9.308 9.308 0 +0.06(+0.66%)
Nov 20, 2013 9.171 9.355 9.144 9.246 0 -0.13(-1.38%)
Nov 19, 2013 9.376 9.376 9.342 9.376 0 -0.14(-1.50%)
Nov 18, 2013 9.546 9.546 9.519 9.519 0 +0.45(+4.96%)
Nov 15, 2013 9.403 9.403 9.069 9.069 0 -0.51(-5.34%)
Nov 14, 2013 9.212 9.580 9.144 9.580 0 +0.44(+4.77%)
Nov 12, 2013 9.144 9.144 9.144 9.144 0 -0.19(-2.05%)
Nov 11, 2013 9.321 9.335 9.165 9.335 0 +0.10(+1.11%)
Nov 08, 2013 9.342 9.342 9.185 9.233 0 +0.05(+0.59%)
Nov 07, 2013 9.178 9.178 9.178 9.178 0 -0.20(-2.11%)
Nov 06, 2013 8.728 9.396 8.728 9.376 0 -0.12(-1.25%)
Nov 05, 2013 9.540 9.540 9.267 9.495 0 -0.19(-1.94%)
Nov 04, 2013 9.274 9.683 9.274 9.683 0 +0.49(+5.34%)
Nov 01, 2013 9.390 9.390 9.144 9.192 0 -0.23(-2.39%)
Oct 31, 2013 9.233 9.465 9.219 9.417 0 +0.18(+1.99%)
Oct 30, 2013 9.205 9.349 9.205 9.233 0 +0.03(+0.30%)
Oct 29, 2013 9.465 9.465 9.137 9.205 0 -0.26(-2.74%)
Oct 24, 2013 9.376 9.465 9.465 9.465 3,373 +0.10(+1.02%)
Oct 23, 2013 9.280 9.428 9.233 9.369 0 -0.01(-0.07%)
Oct 22, 2013 9.478 9.478 9.376 9.376 0 -0.20(-2.14%)
Oct 21, 2013 9.580 9.614 9.580 9.580 0 +0.43(+4.69%)
Oct 17, 2013 9.055 9.151 9.151 9.151 4,839 -0.40(-4.14%)
Oct 16, 2013 9.280 9.546 9.280 9.546 0 +0.22(+2.38%)
Oct 15, 2013 9.240 9.444 9.228 9.324 0 +0.08(+0.92%)
Oct 11, 2013 9.240 9.240 9.240 9.240 439 +0.02(+0.22%)
Oct 10, 2013 9.199 9.478 9.035 9.219 0 +0.18(+1.96%)
Oct 08, 2013 9.301 9.042 9.042 9.042 1,319 -0.37(-3.91%)
Oct 07, 2013 9.287 9.410 9.287 9.410 0 +0.00(+0.00%)
Oct 04, 2013 9.744 9.744 9.199 9.410 0 +0.14(+1.47%)
Oct 03, 2013 9.274 9.274 9.274 9.274 0 +0.12(+1.27%)
Oct 02, 2013 9.726 9.737 9.096 9.158 0 -0.56(-5.75%)
Oct 01, 2013 9.683 9.717 9.594 9.717 0 +0.35(+3.74%)
Sep 26, 2013 9.526 9.367 9.367 9.367 1,026 -0.05(-0.53%)
Sep 24, 2013 9.417 9.417 9.417 9.417 0 +0.03(+0.36%)
Sep 23, 2013 9.471 9.608 9.274 9.383 0 -0.24(-2.48%)
Sep 20, 2013 9.615 9.621 9.615 9.621 0 +0.08(+0.79%)
Sep 17, 2013 9.730 9.546 9.546 9.546 439 -0.14(-1.41%)
Sep 16, 2013 9.730 9.744 9.396 9.683 0 +0.20(+2.16%)
Sep 12, 2013 9.410 9.478 9.478 9.478 4,106 +0.15(+1.61%)
Sep 11, 2013 9.008 9.342 9.008 9.328 0 +0.07(+0.74%)
Sep 10, 2013 9.498 9.498 9.260 9.260 0 -0.24(-2.57%)
Sep 09, 2013 9.314 9.505 9.274 9.505 0 +0.03(+0.29%)
Sep 06, 2013 9.253 9.703 9.246 9.477 0 +0.14(+1.45%)
Sep 04, 2013 9.681 9.341 9.341 9.341 3,679 -0.17(-1.79%)
Sep 03, 2013 9.511 9.511 9.511 9.511 0 +0.00(+0.00%)
Aug 30, 2013 9.498 9.511 9.341 9.511 0 +0.01(+0.14%)
Aug 28, 2013 9.382 9.498 9.498 9.498 441 +0.10(+1.08%)
Aug 27, 2013 9.708 9.708 9.353 9.396 0 -0.46(-4.62%)
Aug 26, 2013 9.525 9.851 9.525 9.851 0 +0.33(+3.42%)
Aug 23, 2013 9.505 9.525 9.341 9.525 0 +0.03(+0.29%)
Aug 22, 2013 9.498 9.498 9.280 9.498 0 +0.22(+2.42%)
Aug 21, 2013 9.240 9.274 9.172 9.274 0 -0.15(-1.59%)
Aug 20, 2013 9.471 9.471 9.423 9.423 0 -0.05(-0.57%)
Aug 19, 2013 9.260 10.18 9.226 9.477 0 +0.24(+2.65%)
Aug 16, 2013 9.172 9.511 9.172 9.233 0 +0.04(+0.44%)
Aug 15, 2013 9.178 9.511 9.178 9.192 4,916 -0.03(-0.37%)
Aug 14, 2013 9.545 10.07 9.206 9.226 0 -0.29(-3.00%)
Aug 13, 2013 9.545 9.715 9.511 9.511 1,342 -0.05(-0.50%)
Aug 12, 2013 9.511 9.783 9.511 9.559 2,353 +0.06(+0.64%)
Aug 09, 2013 9.511 9.511 9.341 9.498 2,758 +0.24(+2.57%)
Aug 07, 2013 9.301 9.260 9.260 9.260 5,446 +0.01(+0.15%)
Aug 06, 2013 9.477 9.477 9.246 9.246 588 -0.22(-2.37%)
Aug 05, 2013 9.409 9.477 8.655 9.471 1,906 +0.05(+0.50%)
Aug 01, 2013 9.226 9.423 9.423 9.423 5,298 +0.22(+2.36%)
Jul 30, 2013 9.165 9.206 9.206 9.206 9,420 -0.31(-3.21%)
Jul 29, 2013 8.513 9.511 8.492 9.511 0 +0.34(+3.70%)
Jul 26, 2013 9.029 9.172 8.968 9.172 0 +0.41(+4.65%)
Jul 25, 2013 9.111 9.165 8.764 8.764 0 -0.34(-3.73%)
Jul 24, 2013 9.104 9.104 9.104 9.104 0 -0.03(-0.30%)
Jul 23, 2013 9.043 9.131 8.581 9.131 0 +0.35(+4.02%)
Jul 22, 2013 8.975 8.975 8.778 8.778 0 -0.33(-3.58%)
Jul 19, 2013 9.097 9.104 9.097 9.104 0 -0.07(-0.74%)
Jul 18, 2013 9.144 9.172 8.547 9.172 0 +0.15(+1.66%)
Jul 17, 2013 8.764 9.022 8.737 9.022 3,949 +0.34(+3.93%)
Jul 16, 2013 8.880 8.880 8.289 8.681 0 -0.16(-1.78%)
Jul 15, 2013 8.594 9.056 8.553 8.839 0 +0.42(+5.00%)
Jul 12, 2013 8.418 8.424 8.289 8.418 0 -0.23(-2.67%)
Jul 11, 2013 8.404 8.649 8.390 8.649 0 +0.33(+3.92%)
Jul 10, 2013 8.322 8.322 8.322 8.322 0 +0.01(+0.08%)
Jul 09, 2013 8.390 8.390 8.316 8.316 0 +0.03(+0.33%)
Jul 08, 2013 8.288 8.288 8.288 8.288 0 +0.01(+0.16%)
Jul 05, 2013 8.302 8.390 8.275 8.275 0 +0.12(+1.50%)
Jul 03, 2013 8.254 8.254 8.153 8.153 0 -0.10(-1.23%)
Jul 02, 2013 8.657 8.657 8.254 8.254 0 -0.38(-4.41%)
Jul 01, 2013 8.472 8.832 8.472 8.635 0 +0.14(+1.68%)
Jun 28, 2013 7.956 8.492 7.956 8.492 735 -0.22(-2.50%)
Jun 26, 2013 8.789 8.789 8.710 8.710 0 +0.56(+6.83%)
Jun 25, 2013 8.071 8.153 8.037 8.152 0 +0.20(+2.56%)
Jun 21, 2013 7.949 7.949 7.949 7.949 0 +0.01(+0.17%)
Jun 20, 2013 7.935 7.935 7.935 7.935 0 -0.01(-0.17%)
Jun 19, 2013 7.983 8.044 7.745 7.949 0 +0.03(+0.34%)
Jun 18, 2013 8.085 8.085 7.922 7.922 0 -0.15(-1.85%)
Jun 17, 2013 7.677 8.085 7.677 8.071 0 +0.40(+5.15%)
Jun 11, 2013 7.676 7.676 7.676 7.676 0 -0.07(-0.84%)
Jun 10, 2013 7.604 7.767 7.604 7.741 0 +0.10(+1.28%)
Jun 07, 2013 7.520 7.643 7.520 7.643 0 +0.23(+3.07%)
Jun 05, 2013 7.214 7.416 7.416 7.416 307 -0.23(-2.98%)
Jun 04, 2013 7.578 7.643 7.468 7.643 0 -0.11(-1.43%)
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.