14-day Premium Trial Subscription Try For FreeTry Free
$19.90
-0.150 (-0.748%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $5.34 $19.02 Tuesday, 7th May 2024 HWBK stock ended at $19.90. This is 0.748% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.03% from a day low at $19.90 to a day high of $20.90.
90 days $17.30 $19.02
52 weeks $16.32 $20.85

Historical Hawthorn Bancshares, Inc prices

Date Open High Low Close Volume
Jun 14, 2023 $18.55 $18.55 $17.98 $18.04 11 546
Jun 13, 2023 $18.60 $18.80 $18.55 $18.67 9 114
Jun 12, 2023 $18.61 $18.78 $18.55 $18.60 10 806
Jun 09, 2023 $18.73 $18.73 $18.56 $18.58 8 958
Jun 08, 2023 $18.83 $19.73 $18.63 $18.76 8 295
Jun 07, 2023 $18.77 $19.31 $18.59 $18.67 13 594
Jun 06, 2023 $18.65 $18.79 $18.57 $18.60 6 133
Jun 05, 2023 $18.80 $18.66 $18.40 $18.48 10 541
Jun 02, 2023 $18.35 $18.63 $18.13 $18.58 7 807
Jun 01, 2023 $18.20 $18.38 $18.08 $18.08 10 909
May 31, 2023 $18.20 $18.18 $18.00 $18.00 15 443
May 30, 2023 $18.27 $18.36 $18.16 $18.20 12 427
May 26, 2023 $18.14 $18.41 $18.14 $18.19 17 424
May 25, 2023 $18.59 $18.63 $18.11 $18.18 9 780
May 24, 2023 $18.65 $18.87 $18.40 $18.55 18 454
May 23, 2023 $18.40 $18.87 $18.42 $18.50 15 643
May 22, 2023 $18.76 $18.76 $18.38 $18.45 19 702
May 19, 2023 $18.50 $18.66 $18.50 $18.55 7 742
May 18, 2023 $18.88 $18.94 $18.60 $18.74 10 103
May 17, 2023 $18.46 $18.87 $18.27 $18.87 10 368
May 16, 2023 $18.30 $18.57 $18.20 $18.30 11 226
May 15, 2023 $18.26 $18.33 $18.26 $18.26 15 705
May 12, 2023 $18.37 $18.59 $18.22 $18.38 31 425
May 11, 2023 $18.50 $18.50 $18.10 $18.25 24 097
May 10, 2023 $18.65 $18.65 $18.28 $18.54 10 399
Click to get the best stock tips daily for free!

About Hawthorn Bancshares, Inc

Hawthorn Bancshares, Inc. operates as the bank holding company for Hawthorn Bank that provides commercial and personal banking services. It accepts checking, savings, money market, individual retirement, and other time deposit accounts; and certificates of deposit. The company also offers commercial and industrial, single payment personal, installment, commercial and residential real estate, and consumer loans, as well as equipment, operating, an... HWBK Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT