HAWTHORN BANC (NQ: HWBK)
13.80 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2013 10.40 10.40 10.40 10.40 0 +0.05(+0.48%)
Feb 26, 2013 10.10 10.36 10.10 10.35 1,034 +0.56(+5.72%)
Feb 22, 2013 9.990 10.40 9.520 9.790 7,405 -0.23(-2.30%)
Feb 21, 2013 10.38 10.38 10.01 10.02 524 -0.41(-3.93%)
Feb 20, 2013 10.02 10.52 10.02 10.43 5,148 +0.42(+4.19%)
Feb 19, 2013 10.00 10.01 10.00 10.01 400 +0.01(+0.11%)
Feb 15, 2013 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Feb 14, 2013 10.00 10.00 10.00 10.00 1,300 +0.19(+1.94%)
Feb 13, 2013 9.840 9.950 9.620 9.810 2,394 -0.03(-0.30%)
Feb 12, 2013 9.380 9.840 9.360 9.840 1,713 +0.09(+0.92%)
Feb 11, 2013 9.720 9.750 9.720 9.750 849 +0.00(+0.00%)
Feb 07, 2013 9.750 9.750 9.750 0 +0.38(+4.06%)
Feb 06, 2013 9.370 9.370 9.370 9.370 700 +0.12(+1.30%)
Feb 04, 2013 9.220 9.250 9.001 9.250 4,020 +0.40(+4.52%)
Feb 01, 2013 8.570 8.850 8.570 8.850 400 +0.29(+3.39%)
Jan 31, 2013 8.520 8.730 8.000 8.560 5,876 +0.06(+0.71%)
Jan 30, 2013 8.060 8.650 8.060 8.500 86,157 +0.45(+5.59%)
Jan 29, 2013 8.150 8.180 8.050 8.050 35,270 +0.02(+0.25%)
Jan 28, 2013 7.462 8.030 7.462 8.030 2,735 +0.13(+1.65%)
Jan 25, 2013 7.750 7.900 7.750 7.900 800 -0.18(-2.23%)
Jan 24, 2013 8.000 8.180 8.000 8.080 22,300 +0.08(+1.00%)
Jan 23, 2013 7.530 8.000 7.360 8.000 3,104 +0.00(+0.00%)
Jan 22, 2013 8.000 8.000 7.980 8.000 820 +0.00(+0.00%)
Jan 18, 2013 7.870 8.010 7.800 8.000 4,400 +0.23(+2.96%)
Jan 17, 2013 7.640 8.190 7.640 7.770 5,421 +0.09(+1.17%)
Jan 16, 2013 7.850 7.850 7.680 7.680 400 -0.21(-2.66%)
Jan 15, 2013 7.700 7.900 7.700 7.890 900 -0.01(-0.13%)
Jan 12, 2013 7.900 7.900 7.900 0 +0.00(+0.00%)
Jan 11, 2013 7.910 8.010 7.680 7.900 2,288 +0.00(+0.00%)
Jan 10, 2013 7.960 8.000 7.520 7.900 3,700 -0.05(-0.63%)
Jan 09, 2013 7.670 8.018 7.670 7.950 10,600 -0.02(-0.28%)
Jan 08, 2013 7.930 7.972 7.930 7.972 200 +0.03(+0.40%)
Jan 07, 2013 7.840 7.940 7.840 7.940 1,647 -0.03(-0.38%)
Jan 04, 2013 8.670 8.690 7.800 7.970 4,300 +0.11(+1.40%)
Jan 03, 2013 7.970 8.100 7.850 7.860 11,165 -0.09(-1.13%)
Jan 02, 2013 7.920 7.990 7.570 7.950 8,452 +0.45(+6.00%)
Dec 31, 2012 7.530 7.530 7.500 7.500 2,000 +0.00(+0.00%)
Dec 28, 2012 7.500 7.500 7.500 7.500 1,000 +0.00(+0.00%)
Dec 27, 2012 8.000 8.000 7.270 7.500 2,307 -0.05(-0.66%)
Dec 26, 2012 7.500 7.550 7.500 7.550 899 +0.32(+4.43%)
Dec 24, 2012 7.520 7.522 7.230 7.230 9,958 -0.27(-3.60%)
Dec 21, 2012 7.200 7.500 7.200 7.500 1,540 +0.10(+1.35%)
Dec 20, 2012 7.290 7.450 7.290 7.400 4,967 +0.00(+0.00%)
Dec 19, 2012 7.550 7.550 7.200 7.400 6,000 -0.15(-1.99%)
Dec 18, 2012 7.780 7.780 7.550 7.550 8,374 -0.22(-2.78%)
Dec 17, 2012 7.520 7.766 7.520 7.766 2,195 +0.23(+3.00%)
Dec 14, 2012 7.540 7.540 7.540 7.540 100 +0.08(+1.07%)
Dec 13, 2012 7.260 7.460 7.260 7.460 9,501 +0.26(+3.61%)
Dec 12, 2012 7.720 7.726 7.040 7.200 38,471 -0.70(-8.86%)
Dec 10, 2012 7.900 7.900 7.900 0 +0.00(+0.00%)
Dec 05, 2012 7.900 7.900 7.900 7.900 0 -0.01(-0.13%)
Dec 04, 2012 7.930 8.000 7.910 7.910 2,100 +0.16(+2.06%)
Nov 30, 2012 8.000 8.030 7.750 7.750 10,365 -0.40(-4.91%)
Nov 29, 2012 8.240 8.240 8.150 8.150 616 -0.10(-1.21%)
Nov 28, 2012 8.250 8.280 8.250 8.250 1,200 -0.04(-0.48%)
Nov 27, 2012 8.400 8.460 8.220 8.290 7,577 -0.21(-2.47%)
Nov 26, 2012 8.750 8.750 8.500 8.500 1,100 -0.21(-2.41%)
Nov 24, 2012 8.240 8.830 8.240 8.710 700 +0.00(+0.00%)
Nov 23, 2012 8.240 8.830 8.240 8.710 700 +0.46(+5.58%)
Nov 21, 2012 8.100 8.250 8.080 8.250 700 +0.04(+0.49%)
Nov 20, 2012 8.520 8.520 8.000 8.210 2,970 -0.29(-3.41%)
Nov 19, 2012 8.710 8.800 8.500 8.500 1,698 -0.22(-2.52%)
Nov 16, 2012 8.450 8.720 8.450 8.720 824 +0.27(+3.20%)
Nov 14, 2012 8.450 8.450 8.450 0 -0.32(-3.65%)
Nov 13, 2012 8.790 8.790 8.770 8.770 216 +0.00(+0.00%)
Nov 12, 2012 8.930 8.930 8.770 8.770 1,000 -0.13(-1.46%)
Nov 08, 2012 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Nov 07, 2012 8.920 8.928 8.900 8.900 3,260 -0.05(-0.56%)
Nov 06, 2012 8.900 8.950 8.900 8.950 1,977 +0.05(+0.56%)
Nov 05, 2012 8.910 9.000 8.900 8.900 7,497 +0.04(+0.45%)
Nov 02, 2012 9.000 9.000 8.860 8.860 5,400 -0.14(-1.56%)
Nov 01, 2012 9.000 9.000 8.980 9.000 2,200 +0.00(+0.00%)
Oct 31, 2012 8.550 9.100 8.550 9.000 507 +0.00(+0.00%)
Oct 26, 2012 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 25, 2012 8.900 9.000 8.900 9.000 14,100 +0.09(+1.01%)
Oct 24, 2012 8.920 8.920 8.900 8.910 1,100 -0.01(-0.11%)
Oct 23, 2012 8.990 8.990 8.920 8.920 200 -0.13(-1.44%)
Oct 19, 2012 8.700 9.050 8.700 9.050 3,590 +0.15(+1.69%)
Oct 18, 2012 9.000 9.000 8.900 8.900 6,564 -0.19(-2.09%)
Oct 17, 2012 9.090 9.200 9.090 9.090 988 +0.29(+3.30%)
Oct 16, 2012 8.830 8.830 8.800 8.800 200 +0.01(+0.11%)
Oct 15, 2012 8.790 8.790 8.790 8.790 300 -0.06(-0.68%)
Oct 11, 2012 8.850 8.850 8.850 0 +0.20(+2.31%)
Oct 10, 2012 8.850 8.850 8.650 8.650 2,100 -0.30(-3.35%)
Oct 09, 2012 8.860 8.950 8.600 8.950 1,065 -0.12(-1.32%)
Oct 08, 2012 9.070 9.070 9.070 9.070 300 +0.15(+1.64%)
Oct 06, 2012 8.900 8.924 8.800 8.924 1,100 +0.00(+0.00%)
Oct 05, 2012 8.900 8.924 8.800 8.924 1,100 -0.08(-0.84%)
Oct 04, 2012 8.820 9.000 8.604 9.000 6,735 +0.20(+2.27%)
Oct 03, 2012 8.860 8.860 8.800 8.800 568 -0.02(-0.23%)
Oct 02, 2012 9.200 9.250 8.800 8.820 2,530 -0.03(-0.34%)
Oct 01, 2012 8.930 9.000 8.850 8.850 2,953 +0.01(+0.11%)
Sep 28, 2012 8.750 8.950 8.750 8.840 1,760 -0.14(-1.56%)
Sep 27, 2012 9.000 9.000 8.980 8.980 1,400 -0.02(-0.22%)
Sep 26, 2012 9.000 9.000 8.750 9.000 542 +0.00(+0.00%)
Sep 24, 2012 9.000 9.000 9.000 0 +0.05(+0.56%)
Sep 21, 2012 8.580 8.950 8.580 8.950 3,219 +0.12(+1.36%)
Sep 20, 2012 8.800 8.850 8.800 8.830 677 -0.13(-1.45%)
Sep 19, 2012 8.960 8.960 8.960 8.960 300 -0.09(-0.99%)
Sep 17, 2012 9.050 9.050 9.050 0 -0.02(-0.22%)
Sep 14, 2012 9.068 9.110 9.000 9.070 13,700 -0.03(-0.33%)
Sep 11, 2012 9.100 9.100 9.100 0 -0.03(-0.33%)
Sep 10, 2012 9.150 9.150 9.130 9.130 800 +0.15(+1.67%)
Sep 04, 2012 8.980 8.980 8.980 0 -0.02(-0.22%)
Aug 29, 2012 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 27, 2012 8.900 9.070 8.760 9.000 3,697 -0.10(-1.10%)
Aug 24, 2012 9.000 9.100 8.940 9.100 7,536 +0.34(+3.88%)
Aug 23, 2012 8.760 8.760 8.760 8.760 131 -0.13(-1.42%)
Aug 21, 2012 8.886 8.886 8.886 0 +0.03(+0.30%)
Aug 20, 2012 8.800 8.860 8.770 8.860 1,075 -0.29(-3.17%)
Aug 15, 2012 9.150 9.150 9.150 0 +0.10(+1.10%)
Aug 11, 2012 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 10, 2012 9.000 9.050 9.000 9.050 1,644 +0.05(+0.56%)
Aug 09, 2012 8.910 9.000 8.910 9.000 10,200 +0.00(+0.00%)
Aug 08, 2012 9.000 9.000 9.000 9.000 35,483 -0.01(-0.11%)
Aug 07, 2012 8.940 9.010 8.940 9.010 600 +0.01(+0.11%)
Aug 06, 2012 9.030 9.030 9.000 9.000 1,436 -0.34(-3.64%)
Aug 03, 2012 9.340 9.340 9.340 9.340 300 +0.34(+3.78%)
Aug 02, 2012 9.000 9.000 9.000 9.000 100 -0.37(-3.95%)
Aug 01, 2012 9.370 9.370 9.370 9.370 164 -0.07(-0.74%)
Jul 31, 2012 9.110 9.440 9.110 9.440 1,165 -0.05(-0.53%)
Jul 30, 2012 9.490 9.490 9.490 9.490 366 +0.74(+8.46%)
Jul 27, 2012 8.780 8.780 8.750 8.750 200 +0.04(+0.46%)
Jul 26, 2012 8.650 8.710 8.650 8.710 400 +0.16(+1.87%)
Jul 25, 2012 8.530 8.600 8.500 8.550 13,141 +0.02(+0.23%)
Jul 24, 2012 8.520 8.710 8.450 8.530 10,553 -0.58(-6.37%)
Jul 20, 2012 9.110 9.110 9.110 0 +0.04(+0.44%)
Jul 18, 2012 9.070 9.070 9.070 0 +0.07(+0.78%)
Jul 17, 2012 8.990 9.000 8.760 9.000 3,100 +0.10(+1.12%)
Jul 16, 2012 9.200 9.200 8.850 8.900 8,887 -0.35(-3.78%)
Jul 14, 2012 9.260 9.450 8.900 9.250 11,787 +0.00(+0.00%)
Jul 13, 2012 9.260 9.450 8.900 9.250 11,787 -0.05(-0.54%)
Jul 12, 2012 9.130 10.16 9.100 9.300 1,341 +0.00(+0.00%)
Jul 11, 2012 9.300 9.330 9.290 9.300 7,797 -0.02(-0.21%)
Jul 10, 2012 9.320 9.320 9.320 9.320 100 +0.00(+0.00%)
Jul 09, 2012 9.310 9.450 9.280 9.320 1,800 -0.02(-0.21%)
Jul 06, 2012 9.340 9.340 9.340 9.340 1,899 +0.13(+1.41%)
Jul 05, 2012 9.530 9.580 9.000 9.210 3,125 -0.11(-1.16%)
Jul 03, 2012 9.170 10.38 9.170 9.318 5,000 -0.08(-0.87%)
Jul 02, 2012 9.410 9.410 9.040 9.400 2,927 +0.17(+1.84%)
Jun 30, 2012 9.210 9.230 9.150 9.230 1,100 +0.00(+0.00%)
Jun 29, 2012 9.210 9.230 9.150 9.230 1,100 +0.13(+1.43%)
Jun 28, 2012 9.150 9.250 9.100 9.100 2,500 -0.10(-1.09%)
Jun 27, 2012 9.050 9.850 9.050 9.200 4,810 -0.05(-0.54%)
Jun 26, 2012 9.240 9.300 9.200 9.250 5,260 +0.17(+1.87%)
Jun 22, 2012 9.080 9.080 9.080 0 -0.12(-1.30%)
Jun 21, 2012 9.200 9.200 9.060 9.200 3,639 +0.00(+0.00%)
Jun 20, 2012 9.260 9.260 9.050 9.200 5,906 -0.06(-0.65%)
Jun 19, 2012 9.250 9.300 9.250 9.260 1,636 +0.02(+0.22%)
Jun 18, 2012 9.350 9.360 9.190 9.240 7,698 -0.73(-7.32%)
Jun 15, 2012 9.970 9.970 9.970 9.970 419 +0.47(+4.95%)
Jun 13, 2012 9.500 9.500 9.500 0 -0.50(-5.00%)
Jun 11, 2012 10.00 10.00 10.00 0 +0.27(+2.77%)
Jun 07, 2012 9.730 9.730 9.730 9.730 0 +0.68(+7.51%)
Jun 06, 2012 9.250 9.250 9.050 9.050 524 -0.10(-1.09%)
Jun 05, 2012 9.150 9.150 9.150 9.150 4,200 +0.00(+0.00%)
Jun 04, 2012 9.150 9.150 9.000 9.150 2,181 -0.85(-8.50%)
Jun 01, 2012 9.830 10.00 9.500 10.00 2,080 +0.03(+0.30%)
May 31, 2012 9.500 9.970 9.500 9.970 1,252 +0.84(+9.20%)
May 25, 2012 9.130 9.130 9.130 0 +0.05(+0.55%)
May 23, 2012 9.080 9.080 9.080 0 -0.42(-4.42%)
May 22, 2012 10.26 10.26 9.500 9.500 1,549 -0.70(-6.86%)
May 21, 2012 9.160 10.20 9.160 10.20 700 +1.14(+12.58%)
May 17, 2012 9.060 9.060 9.060 0 -0.13(-1.41%)
May 14, 2012 9.190 9.190 9.190 0 -0.14(-1.50%)
May 11, 2012 9.540 9.600 9.210 9.330 4,948 +0.18(+1.97%)
May 10, 2012 8.820 10.15 8.520 9.150 23,899 -0.02(-0.22%)
May 09, 2012 8.460 9.170 8.460 9.170 1,387 +1.17(+14.62%)
May 08, 2012 7.920 8.000 7.920 8.000 800 +0.05(+0.63%)
May 07, 2012 7.900 7.950 7.900 7.950 379 +0.10(+1.27%)
May 03, 2012 7.850 7.850 7.850 0 +0.00(+0.00%)
May 02, 2012 7.680 7.850 7.430 7.850 3,737 +0.16(+2.08%)
May 01, 2012 7.690 7.690 7.670 7.690 900 +0.29(+3.92%)
Apr 26, 2012 7.400 7.400 7.400 0 -0.20(-2.63%)
Apr 23, 2012 7.600 7.600 7.600 0 +0.19(+2.56%)
Apr 20, 2012 7.380 7.410 7.330 7.410 800 -0.28(-3.64%)
Apr 19, 2012 7.680 7.690 7.680 7.690 400 -0.01(-0.13%)
Apr 18, 2012 7.590 7.700 7.590 7.700 200 +0.10(+1.32%)
Apr 17, 2012 7.280 7.650 7.200 7.600 8,306 +0.34(+4.68%)
Apr 16, 2012 7.380 7.380 7.250 7.260 400 -0.01(-0.14%)
Apr 13, 2012 7.350 7.350 7.270 7.270 300 -0.06(-0.82%)
Apr 12, 2012 7.310 7.410 7.310 7.330 300 +0.01(+0.14%)
Apr 11, 2012 7.820 7.820 7.200 7.320 2,734 -0.64(-8.04%)
Apr 10, 2012 7.930 7.960 7.930 7.960 400 +0.45(+5.99%)
Apr 04, 2012 7.510 7.510 7.510 0 -0.47(-5.89%)
Apr 03, 2012 7.980 7.980 7.970 7.980 455 +0.11(+1.40%)
Apr 02, 2012 7.690 7.950 7.580 7.870 6,281 +0.36(+4.77%)
Mar 30, 2012 7.510 7.512 7.510 7.512 3,960 +0.21(+2.90%)
Mar 29, 2012 7.400 7.400 7.300 7.300 200 +0.06(+0.83%)
Mar 28, 2012 7.400 7.760 7.240 7.240 895 -0.16(-2.16%)
Mar 27, 2012 7.211 7.440 7.210 7.400 1,577 -0.32(-4.15%)
Mar 26, 2012 7.850 7.890 7.580 7.720 1,178 -0.13(-1.66%)
Mar 22, 2012 7.850 7.850 7.850 0 +0.54(+7.39%)
Mar 19, 2012 7.310 7.310 7.310 0 -0.08(-1.08%)
Mar 16, 2012 7.390 7.390 7.390 7.390 200 -0.15(-1.99%)
Mar 15, 2012 7.440 7.700 7.440 7.540 2,133 +0.10(+1.34%)
Mar 14, 2012 7.530 8.000 7.270 7.440 3,200 -0.33(-4.25%)
Mar 13, 2012 7.360 7.770 7.360 7.770 6,219 +0.30(+4.02%)
Mar 12, 2012 7.350 7.470 7.350 7.470 568 +0.08(+1.08%)
Mar 09, 2012 7.410 7.500 7.390 7.390 1,496 -0.05(-0.67%)
Mar 08, 2012 7.460 7.600 7.390 7.440 9,644 -0.05(-0.67%)
Mar 07, 2012 7.490 7.850 7.450 7.490 2,617 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here