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

Hawthorn Bancshares (NQ: HWBK )

19.46 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 6, 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 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%)
May 01, 2013 7.732 7.811 7.620 7.765 0 +0.01(+0.17%)
Apr 25, 2013 7.712 7.752 7.752 7.752 8,372 +0.01(+0.17%)
Apr 24, 2013 7.686 7.745 7.680 7.739 0 +0.00(+0.00%)
Apr 23, 2013 7.712 7.752 7.634 7.739 3,303 -0.01(-0.08%)
Apr 22, 2013 7.732 7.745 7.732 7.745 561 -0.01(-0.08%)
Apr 18, 2013 7.752 7.752 7.752 7.752 0 -0.05(-0.59%)
Apr 17, 2013 7.627 7.811 7.627 7.798 1,826 +0.18(+2.33%)
Apr 16, 2013 7.634 7.634 7.620 7.620 6,944 -0.08(-1.01%)
Apr 15, 2013 7.627 7.698 7.627 7.698 709 +0.05(+0.70%)
Apr 12, 2013 7.680 7.680 7.645 7.645 683 +0.01(+0.14%)
Apr 11, 2013 7.634 7.634 7.634 7.634 404 -0.02(-0.26%)
Apr 10, 2013 7.673 7.684 7.653 7.653 5,967 -0.06(-0.80%)
Apr 09, 2013 7.620 7.719 7.620 7.715 3,501 -0.10(-1.23%)
Apr 08, 2013 7.726 7.811 7.726 7.811 684 +0.12(+1.62%)
Apr 05, 2013 7.686 7.686 7.686 7.686 456 -0.07(-0.85%)
Apr 04, 2013 7.739 7.811 7.739 7.752 10,230 -0.07(-0.84%)
Apr 03, 2013 7.857 7.857 7.666 7.818 5,773 -0.05(-0.58%)
Apr 02, 2013 7.791 7.916 7.778 7.864 30,987 +0.16(+2.13%)
Apr 01, 2013 7.798 7.818 7.555 7.699 5,808 +0.13(+1.74%)
Mar 27, 2013 7.555 7.568 7.568 7.568 3,196 -0.01(-0.09%)
Mar 26, 2013 7.601 7.699 7.561 7.575 1,682 +0.05(+0.61%)
Mar 25, 2013 7.529 7.699 7.522 7.529 5,900 -0.03(-0.35%)
Mar 22, 2013 7.535 7.555 6.815 7.555 18,377 +0.07(+0.88%)
Mar 21, 2013 7.489 7.489 7.489 7.489 158 -0.07(-0.87%)
Mar 18, 2013 7.785 7.555 7.555 7.555 12,025 -0.11(-1.37%)
Mar 15, 2013 7.653 7.666 7.653 7.660 1,826 -0.06(-0.77%)
Mar 14, 2013 7.804 7.870 7.673 7.719 22,738 +0.16(+2.09%)
Mar 13, 2013 7.522 7.561 7.522 7.561 4,414 -0.11(-1.37%)
Mar 12, 2013 6.895 7.686 6.888 7.666 6,520 +0.83(+12.15%)
Mar 11, 2013 7.196 7.385 6.836 6.836 750 -0.36(-5.00%)
Mar 08, 2013 7.117 7.196 7.038 7.196 1,595 +0.07(+0.92%)
Mar 07, 2013 7.130 7.130 7.124 7.130 1,528 +0.00(+0.00%)
Mar 06, 2013 7.130 7.130 7.097 7.130 2,906 +0.01(+0.18%)
Mar 05, 2013 6.895 7.117 6.895 7.117 611 +0.22(+3.23%)
Mar 04, 2013 7.169 7.169 6.895 6.895 1,868 -0.01(-0.09%)
Mar 01, 2013 6.731 7.052 6.725 6.901 16,227 +0.10(+1.44%)
Feb 27, 2013 6.803 6.803 6.803 6.803 0 +0.03(+0.48%)
Feb 26, 2013 6.607 6.777 6.607 6.770 1,580 +0.37(+5.72%)
Feb 22, 2013 6.535 6.803 6.227 6.404 11,320 -0.15(-2.30%)
Feb 21, 2013 6.790 6.790 6.548 6.554 801 -0.27(-3.93%)
Feb 20, 2013 6.554 6.881 6.554 6.823 7,869 +0.27(+4.19%)
Feb 19, 2013 6.541 6.549 6.541 6.549 611 +0.01(+0.11%)
Feb 15, 2013 6.541 6.541 6.541 6.541 305 +0.00(+0.00%)
Feb 14, 2013 6.541 6.541 6.541 6.541 1,987 +0.12(+1.94%)
Feb 13, 2013 6.437 6.509 6.293 6.417 3,659 -0.02(-0.30%)
Feb 12, 2013 6.136 6.437 6.123 6.437 2,618 +0.06(+0.92%)
Feb 11, 2013 6.358 6.378 6.358 6.378 1,297 +0.00(+0.00%)
Feb 07, 2013 6.162 6.378 6.378 6.378 3,821 +0.25(+4.06%)
Feb 06, 2013 6.129 6.129 6.129 6.129 1,070 +0.08(+1.30%)
Feb 04, 2013 6.031 6.051 5.888 6.051 6,145 +0.26(+4.52%)
Feb 01, 2013 5.606 5.789 5.606 5.789 611 +0.19(+3.39%)
Jan 31, 2013 5.573 5.711 5.233 5.599 8,982 +0.04(+0.71%)
Jan 30, 2013 5.272 5.658 5.272 5.560 131,711 +0.29(+5.59%)
Jan 29, 2013 5.331 5.351 5.266 5.266 53,918 +0.01(+0.25%)
Jan 28, 2013 4.881 5.253 4.881 5.253 4,181 +0.09(+1.65%)
Jan 25, 2013 5.070 5.168 5.070 5.168 1,222 -0.12(-2.23%)
Jan 24, 2013 5.233 5.351 5.233 5.285 34,090 +0.05(+1.00%)
Jan 23, 2013 4.926 5.233 4.814 5.233 4,745 +0.00(+0.00%)
Jan 22, 2013 5.233 5.233 5.220 5.233 1,253 +0.00(+0.00%)
Jan 18, 2013 5.148 5.240 5.102 5.233 6,726 +0.15(+2.96%)
Jan 17, 2013 4.998 5.357 4.998 5.083 8,287 +0.06(+1.17%)
Jan 16, 2013 5.135 5.135 5.024 5.024 611 -0.14(-2.66%)
Jan 15, 2013 5.037 5.168 5.037 5.161 1,375 -0.01(-0.13%)
Jan 12, 2013 5.168 5.168 5.168 0 +0.00(+0.00%)
Jan 11, 2013 5.174 5.240 5.024 5.168 3,497 +0.00(+0.00%)
Jan 10, 2013 5.207 5.233 4.919 5.168 5,656 -0.03(-0.63%)
Jan 09, 2013 5.017 5.245 5.017 5.200 16,204 -0.01(-0.28%)
Jan 08, 2013 5.187 5.215 5.187 5.215 305 +0.02(+0.40%)
Jan 07, 2013 5.128 5.194 5.128 5.194 2,517 -0.02(-0.38%)
Jan 04, 2013 5.671 5.684 5.102 5.213 6,573 +0.07(+1.40%)
Jan 03, 2013 5.213 5.299 5.135 5.142 17,068 -0.06(-1.13%)
Jan 02, 2013 5.181 5.227 4.952 5.200 12,920 +0.29(+6.00%)
Dec 31, 2012 4.926 4.926 4.906 4.906 3,057 +0.00(+0.00%)
Dec 28, 2012 4.906 4.906 4.906 4.906 1,528 +0.00(+0.00%)
Dec 27, 2012 5.233 5.233 4.756 4.906 3,526 -0.03(-0.66%)
Dec 26, 2012 4.906 4.939 4.906 4.939 1,374 +0.21(+4.43%)
Dec 24, 2012 4.919 4.921 4.729 4.729 15,223 -0.18(-3.60%)
Dec 21, 2012 4.710 4.906 4.710 4.906 2,354 +0.07(+1.35%)
Dec 20, 2012 4.769 4.873 4.769 4.841 7,593 +0.00(+0.00%)
Dec 19, 2012 4.939 4.939 4.710 4.841 9,172 -0.10(-1.99%)
Dec 18, 2012 5.089 5.089 4.939 4.939 12,801 -0.14(-2.78%)
Dec 17, 2012 4.919 5.080 4.919 5.080 3,355 +0.15(+3.00%)
Dec 14, 2012 4.932 4.932 4.932 4.932 152 +0.05(+1.07%)
Dec 13, 2012 4.749 4.880 4.749 4.880 14,524 +0.17(+3.61%)
Dec 12, 2012 5.050 5.054 4.605 4.710 58,811 -0.43(-8.28%)
Dec 10, 2012 5.135 5.135 5.135 5.135 769 +0.00(+0.00%)
Dec 05, 2012 5.135 5.135 5.135 5.135 0 -0.01(-0.13%)
Dec 04, 2012 5.154 5.200 5.141 5.141 3,230 +0.10(+2.06%)
Nov 30, 2012 5.200 5.219 5.037 5.037 15,946 -0.26(-4.91%)
Nov 29, 2012 5.356 5.356 5.297 5.297 947 -0.07(-1.21%)
Nov 28, 2012 5.362 5.382 5.362 5.362 1,846 -0.03(-0.48%)
Nov 27, 2012 5.460 5.499 5.343 5.388 11,656 -0.14(-2.47%)
Nov 26, 2012 5.687 5.687 5.525 5.525 1,692 -0.14(-2.41%)
Nov 23, 2012 5.356 5.739 5.356 5.661 1,076 +0.30(+5.58%)
Nov 21, 2012 5.265 5.362 5.252 5.362 1,076 +0.03(+0.49%)
Nov 20, 2012 5.538 5.538 5.200 5.336 4,569 -0.19(-3.41%)
Nov 19, 2012 5.661 5.720 5.525 5.525 2,612 -0.14(-2.52%)
Nov 16, 2012 5.492 5.668 5.492 5.668 1,267 +0.18(+3.20%)
Nov 14, 2012 5.655 5.492 5.492 5.492 10,307 -0.21(-3.65%)
Nov 13, 2012 5.713 5.713 5.700 5.700 332 +0.00(+0.00%)
Nov 12, 2012 5.804 5.804 5.700 5.700 1,538 -0.08(-1.46%)
Nov 08, 2012 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Nov 07, 2012 5.798 5.803 5.785 5.785 5,015 -0.03(-0.56%)
Nov 06, 2012 5.785 5.817 5.785 5.817 3,041 +0.03(+0.56%)
Nov 05, 2012 5.791 5.850 5.785 5.785 11,533 +0.03(+0.45%)
Nov 02, 2012 5.850 5.850 5.759 5.759 8,307 -0.09(-1.56%)
Nov 01, 2012 5.850 5.850 5.837 5.850 3,384 +0.00(+0.00%)
Oct 31, 2012 5.557 5.915 5.557 5.850 780 +0.00(+0.00%)
Oct 26, 2012 5.850 5.850 5.850 5.850 6,461 +0.00(+0.00%)
Oct 25, 2012 5.785 5.850 5.785 5.850 21,692 +0.06(+1.01%)
Oct 24, 2012 5.798 5.798 5.785 5.791 1,692 -0.01(-0.11%)
Oct 23, 2012 5.843 5.843 5.798 5.798 307 -0.08(-1.44%)
Oct 19, 2012 5.655 5.882 5.655 5.882 5,523 +0.10(+1.69%)
Oct 18, 2012 5.850 5.850 5.785 5.785 10,098 -0.12(-2.09%)
Oct 17, 2012 5.908 5.980 5.908 5.908 1,520 +0.19(+3.30%)
Oct 16, 2012 5.739 5.739 5.720 5.720 307 +0.01(+0.11%)
Oct 15, 2012 5.713 5.713 5.713 5.713 461 -0.04(-0.68%)
Oct 11, 2012 5.720 5.752 5.752 5.752 3,538 +0.13(+2.31%)
Oct 10, 2012 5.752 5.752 5.622 5.622 3,230 -0.20(-3.35%)
Oct 09, 2012 5.759 5.817 5.590 5.817 1,638 -0.08(-1.32%)
Oct 08, 2012 5.895 5.895 5.895 5.895 461 +0.09(+1.64%)
Oct 05, 2012 5.785 5.801 5.720 5.801 1,692 -0.05(-0.84%)
Oct 04, 2012 5.733 5.850 5.593 5.850 10,361 +0.13(+2.27%)
Oct 03, 2012 5.759 5.759 5.720 5.720 873 -0.01(-0.23%)
Oct 02, 2012 5.980 6.012 5.720 5.733 3,892 -0.02(-0.34%)
Oct 01, 2012 5.804 5.850 5.752 5.752 4,543 +0.01(+0.11%)
Sep 28, 2012 5.687 5.817 5.687 5.746 2,707 -0.09(-1.56%)
Sep 27, 2012 5.850 5.850 5.837 5.837 2,153 -0.01(-0.22%)
Sep 26, 2012 5.850 5.850 5.687 5.850 833 +0.00(+0.00%)
Sep 24, 2012 5.850 5.850 5.850 5.850 615 +0.03(+0.56%)
Sep 21, 2012 5.577 5.817 5.577 5.817 4,952 +0.08(+1.36%)
Sep 20, 2012 5.720 5.752 5.720 5.739 1,041 -0.08(-1.45%)
Sep 19, 2012 5.824 5.824 5.824 5.824 461 -0.06(-0.99%)
Sep 17, 2012 5.941 5.882 5.882 5.882 10,153 -0.01(-0.22%)
Sep 14, 2012 5.894 5.921 5.850 5.895 21,077 +0.01(+0.22%)
Sep 11, 2012 5.895 5.882 5.882 5.882 1,392 -0.02(-0.33%)
Sep 10, 2012 5.915 5.915 5.902 5.902 1,237 +0.10(+1.67%)
Sep 04, 2012 5.818 5.805 5.805 5.805 8,663 -0.01(-0.22%)
Aug 29, 2012 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Aug 27, 2012 5.753 5.863 5.663 5.818 5,719 -0.06(-1.10%)
Aug 24, 2012 5.818 5.882 5.779 5.882 11,657 +0.22(+3.88%)
Aug 23, 2012 5.663 5.663 5.663 5.663 202 -0.08(-1.42%)
Aug 21, 2012 5.760 5.744 5.744 5.744 3,867 +0.02(+0.30%)
Aug 20, 2012 5.689 5.727 5.669 5.727 1,662 -0.19(-3.17%)
Aug 15, 2012 5.850 5.915 5.915 5.915 7,116 +0.06(+1.10%)
Aug 11, 2012 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 10, 2012 5.818 5.850 5.818 5.850 2,543 +0.03(+0.56%)
Aug 09, 2012 5.760 5.818 5.760 5.818 15,779 +0.00(+0.00%)
Aug 08, 2012 5.818 5.818 5.818 5.818 54,891 -0.01(-0.11%)
Aug 07, 2012 5.779 5.824 5.779 5.824 928 +0.01(+0.11%)
Aug 06, 2012 5.837 5.837 5.818 5.818 2,221 -0.22(-3.64%)
Aug 03, 2012 6.038 6.038 6.038 6.038 464 +0.22(+3.78%)
Aug 02, 2012 5.818 5.818 5.818 5.818 154 -0.24(-3.95%)
Aug 01, 2012 6.057 6.057 6.057 6.057 253 -0.05(-0.74%)
Jul 31, 2012 5.889 6.102 5.889 6.102 1,802 -0.03(-0.53%)
Jul 30, 2012 6.135 6.135 6.135 6.135 566 +0.48(+8.46%)
Jul 27, 2012 5.676 5.676 5.656 5.656 309 +0.03(+0.46%)
Jul 26, 2012 5.592 5.630 5.592 5.630 618 +0.10(+1.87%)
Jul 25, 2012 5.514 5.559 5.495 5.527 20,328 +0.01(+0.23%)
Jul 24, 2012 5.508 5.630 5.462 5.514 16,325 -0.37(-6.37%)
Jul 20, 2012 5.850 5.889 5.889 5.889 3,867 +0.03(+0.44%)
Jul 18, 2012 5.669 5.863 5.863 5.863 6,961 +0.05(+0.78%)
Jul 17, 2012 5.811 5.818 5.663 5.818 4,795 +0.06(+1.12%)
Jul 16, 2012 5.947 5.947 5.721 5.753 13,747 -0.23(-3.78%)
Jul 13, 2012 5.986 6.109 5.753 5.979 18,234 -0.03(-0.54%)
Jul 12, 2012 5.902 6.568 5.882 6.012 2,074 +0.00(+0.00%)
Jul 11, 2012 6.012 6.031 6.005 6.012 12,061 -0.01(-0.21%)
Jul 10, 2012 6.025 6.025 6.025 6.025 154 +0.00(+0.00%)
Jul 09, 2012 6.018 6.109 5.999 6.025 2,784 -0.01(-0.21%)
Jul 06, 2012 6.038 6.038 6.038 6.038 2,937 +0.08(+1.41%)
Jul 05, 2012 6.160 6.193 5.818 5.954 4,834 -0.07(-1.16%)
Jul 03, 2012 5.928 6.710 5.928 6.023 7,734 -0.05(-0.87%)
Jul 02, 2012 6.083 6.083 5.844 6.076 4,527 +0.11(+1.84%)
Jun 29, 2012 5.954 5.966 5.915 5.966 1,701 +0.08(+1.43%)
Jun 28, 2012 5.915 5.979 5.882 5.882 3,867 -0.06(-1.09%)
Jun 27, 2012 5.850 6.367 5.850 5.947 7,440 -0.03(-0.54%)
Jun 26, 2012 5.973 6.012 5.947 5.979 8,137 +0.11(+1.87%)
Jun 22, 2012 5.979 5.870 5.870 5.870 773 -0.08(-1.30%)
Jun 21, 2012 5.947 5.947 5.857 5.947 5,629 +0.00(+0.00%)
Jun 20, 2012 5.986 5.986 5.850 5.947 9,136 -0.04(-0.65%)
Jun 19, 2012 5.979 6.012 5.979 5.986 2,530 +0.01(+0.22%)
Jun 18, 2012 6.044 6.051 5.941 5.973 11,908 -0.47(-7.32%)
Jun 15, 2012 6.445 6.445 6.445 6.445 648 +0.30(+4.95%)
Jun 13, 2012 6.141 6.141 6.141 6.141 309 -0.04(-0.70%)
Jun 11, 2012 5.702 6.185 6.185 6.185 9,701 +0.17(+2.78%)
Jun 07, 2012 6.018 6.018 6.018 6.018 0 +0.42(+7.51%)
Jun 06, 2012 5.721 5.721 5.597 5.597 847 -0.06(-1.09%)
Jun 05, 2012 5.659 5.659 5.659 5.659 6,791 +0.00(+0.00%)
Jun 04, 2012 5.659 5.659 5.566 5.659 3,526 -0.53(-8.50%)
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.