NASDAQ:HWBK
Hawthorn Bancshares, Inc Stock Price (Quote)
$19.90
-0.150 (-0.748%)
At Close: May 07, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $24.87 | $24.99 | $24.84 | $24.84 | 4 828 |
| Jan 18, 2024 | $24.73 | $24.89 | $24.69 | $24.85 | 8 484 |
| Jan 17, 2024 | $24.60 | $24.90 | $24.60 | $24.77 | 7 090 |
| Jan 16, 2024 | $24.80 | $24.89 | $24.37 | $24.80 | 13 067 |
| Jan 12, 2024 | $24.72 | $24.97 | $24.72 | $24.82 | 10 815 |
| Jan 11, 2024 | $24.73 | $24.97 | $24.72 | $24.72 | 6 739 |
| Jan 10, 2024 | $24.72 | $24.98 | $24.72 | $24.88 | 5 200 |
| Jan 09, 2024 | $24.51 | $25.01 | $24.51 | $24.96 | 7 749 |
| Jan 08, 2024 | $24.80 | $25.13 | $24.63 | $25.08 | 9 609 |
| Jan 05, 2024 | $25.05 | $25.43 | $24.87 | $24.87 | 9 296 |
| Jan 04, 2024 | $25.25 | $25.53 | $25.12 | $25.12 | 19 216 |
| Jan 03, 2024 | $25.25 | $25.45 | $25.25 | $25.45 | 6 466 |
| Jan 02, 2024 | $25.59 | $25.59 | $25.24 | $25.50 | 11 583 |
| Dec 29, 2023 | $25.21 | $25.74 | $25.21 | $25.37 | 16 346 |
| Dec 28, 2023 | $25.46 | $25.67 | $25.01 | $25.44 | 4 289 |
| Dec 27, 2023 | $25.15 | $25.72 | $25.15 | $25.18 | 12 942 |
| Dec 26, 2023 | $25.17 | $25.21 | $25.11 | $25.15 | 3 827 |
| Dec 22, 2023 | $24.85 | $25.36 | $24.75 | $25.17 | 7 753 |
| Dec 21, 2023 | $25.01 | $25.78 | $24.52 | $24.86 | 8 379 |
| Dec 20, 2023 | $23.50 | $24.80 | $23.50 | $24.80 | 10 559 |
| Dec 19, 2023 | $21.41 | $23.50 | $21.41 | $23.36 | 91 449 |
| Dec 18, 2023 | $21.50 | $21.60 | $21.47 | $21.51 | 5 728 |
| Dec 15, 2023 | $21.35 | $21.56 | $21.34 | $21.50 | 7 245 |
| Dec 14, 2023 | $21.51 | $21.68 | $21.49 | $21.49 | 6 801 |
| Dec 13, 2023 | $21.45 | $21.50 | $21.00 | $21.00 | 17 482 |
