NASDAQ:HWBK
Hawthorn Bancshares, Inc Stock Price (Quote)
$18.89
-0.0800 (-0.422%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.00 | $21.60 | Thursday, 25th Apr 2024 HWBK stock ended at $18.89. This is 0.422% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.89% from a day low at $18.39 to a day high of $19.10. |
| 90 days | $18.00 | $26.00 | |
| 52 weeks | $15.02 | $26.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $18.68 | $19.10 | $18.39 | $18.89 | 13 508 |
| Apr 24, 2024 | $18.35 | $19.29 | $18.26 | $18.97 | 21 860 |
| Apr 23, 2024 | $18.91 | $18.93 | $18.00 | $18.31 | 9 897 |
| Apr 22, 2024 | $19.26 | $20.20 | $18.15 | $18.56 | 16 563 |
| Apr 19, 2024 | $20.63 | $20.89 | $19.75 | $19.75 | 13 667 |
| Apr 18, 2024 | $20.20 | $20.97 | $20.17 | $20.97 | 5 327 |
| Apr 17, 2024 | $19.93 | $20.65 | $19.74 | $20.50 | 17 276 |
| Apr 16, 2024 | $20.91 | $20.91 | $20.00 | $20.00 | 11 555 |
| Apr 15, 2024 | $21.04 | $21.16 | $20.49 | $21.16 | 5 859 |
| Apr 12, 2024 | $20.83 | $21.31 | $20.83 | $21.20 | 7 220 |
| Apr 11, 2024 | $21.38 | $21.38 | $20.92 | $20.92 | 8 684 |
| Apr 10, 2024 | $20.85 | $21.29 | $20.85 | $21.28 | 7 757 |
| Apr 09, 2024 | $20.86 | $21.60 | $20.74 | $21.10 | 23 586 |
| Apr 08, 2024 | $20.82 | $20.90 | $20.82 | $20.90 | 1 485 |
| Apr 05, 2024 | $20.50 | $21.32 | $20.50 | $21.17 | 8 155 |
| Apr 04, 2024 | $20.95 | $21.20 | $20.63 | $20.90 | 9 716 |
| Apr 03, 2024 | $21.38 | $21.38 | $20.20 | $20.80 | 13 304 |
| Apr 02, 2024 | $20.96 | $21.34 | $20.85 | $21.29 | 11 268 |
| Apr 01, 2024 | $20.68 | $21.49 | $19.70 | $20.96 | 13 005 |
| Mar 28, 2024 | $21.17 | $21.17 | $20.36 | $20.43 | 2 856 |
| Mar 27, 2024 | $20.43 | $20.83 | $20.43 | $20.50 | 4 381 |
| Mar 26, 2024 | $20.36 | $20.50 | $20.36 | $20.50 | 2 270 |
| Mar 25, 2024 | $20.60 | $20.75 | $20.18 | $20.75 | 10 923 |
| Mar 22, 2024 | $20.29 | $20.49 | $20.29 | $20.49 | 5 366 |
| Mar 21, 2024 | $19.77 | $20.49 | $19.56 | $20.49 | 14 260 |
