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
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
Mar 20, 2024 $19.14 $19.80 $19.14 $19.80 21 114
Mar 19, 2024 $19.09 $19.35 $18.90 $19.14 14 934
Mar 18, 2024 $19.48 $19.84 $19.07 $19.27 16 942
Mar 15, 2024 $18.67 $19.37 $18.67 $19.37 6 337
Mar 14, 2024 $19.17 $19.49 $18.76 $18.76 25 402
Mar 13, 2024 $20.00 $20.24 $19.46 $19.46 23 240
Mar 12, 2024 $19.96 $20.25 $19.87 $20.20 6 870
Mar 11, 2024 $20.41 $20.57 $19.87 $20.00 17 189
Mar 08, 2024 $19.95 $20.31 $19.69 $20.16 13 927
Mar 07, 2024 $20.50 $20.50 $19.60 $20.08 25 575
Mar 06, 2024 $21.15 $21.15 $20.16 $20.16 9 375
Mar 05, 2024 $20.57 $21.32 $20.24 $21.32 17 086
Mar 04, 2024 $20.90 $21.03 $20.38 $20.88 18 070
Mar 01, 2024 $21.45 $21.97 $20.76 $20.85 26 431
Feb 29, 2024 $21.71 $23.35 $21.04 $21.63 39 527
Feb 28, 2024 $22.15 $22.15 $21.43 $21.66 17 790
Feb 27, 2024 $21.96 $22.40 $21.96 $22.40 9 774
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