NASDAQ:HWBK
Hawthorn Bancshares, Inc Stock Price (Quote)
$20.05
+0.650 (+3.35%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HWBK stock ended at $20.05. This is 3.35% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.33% from a day low at $19.38 to a day high of $20.22. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $21.68 | $21.93 | $21.22 | $21.42 | 10 408 |
| Feb 22, 2024 | $21.75 | $22.21 | $21.45 | $21.94 | 7 788 |
| Feb 21, 2024 | $22.60 | $23.16 | $21.70 | $21.71 | 10 419 |
| Feb 20, 2024 | $22.56 | $23.39 | $22.56 | $22.64 | 19 933 |
| Feb 16, 2024 | $21.49 | $23.32 | $21.49 | $22.78 | 28 388 |
| Feb 15, 2024 | $22.52 | $22.52 | $21.71 | $22.21 | 9 068 |
| Feb 14, 2024 | $22.58 | $22.58 | $22.32 | $22.52 | 6 189 |
| Feb 13, 2024 | $23.00 | $23.07 | $22.80 | $22.80 | 6 812 |
| Feb 12, 2024 | $23.69 | $23.69 | $23.00 | $23.05 | 143 253 |
| Feb 09, 2024 | $23.51 | $23.89 | $23.37 | $23.50 | 207 160 |
| Feb 08, 2024 | $24.10 | $24.10 | $23.70 | $23.75 | 7 440 |
| Feb 07, 2024 | $24.10 | $24.25 | $24.00 | $24.04 | 13 048 |
| Feb 06, 2024 | $24.94 | $24.94 | $24.07 | $24.10 | 7 143 |
| Feb 05, 2024 | $25.19 | $25.19 | $24.56 | $24.56 | 3 436 |
| Feb 02, 2024 | $24.97 | $25.14 | $24.76 | $25.14 | 4 932 |
| Feb 01, 2024 | $25.00 | $25.18 | $24.73 | $25.18 | 12 300 |
| Jan 31, 2024 | $25.03 | $25.24 | $25.02 | $25.20 | 9 986 |
| Jan 30, 2024 | $25.35 | $25.48 | $25.20 | $25.40 | 7 805 |
| Jan 29, 2024 | $26.00 | $26.00 | $25.16 | $25.40 | 19 467 |
| Jan 26, 2024 | $25.15 | $25.42 | $25.15 | $25.40 | 10 771 |
| Jan 25, 2024 | $25.02 | $25.19 | $25.01 | $25.19 | 11 828 |
| Jan 24, 2024 | $25.00 | $25.12 | $24.88 | $25.05 | 11 742 |
| Jan 23, 2024 | $25.00 | $25.11 | $24.94 | $24.94 | 16 567 |
| Jan 22, 2024 | $25.00 | $25.05 | $24.78 | $24.92 | 15 240 |
| Jan 19, 2024 | $24.87 | $24.99 | $24.84 | $24.84 | 4 828 |
