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 |
| Dec 11, 2023 | $21.56 | $21.56 | $21.40 | $21.40 | 2 774 |
| Dec 08, 2023 | $21.55 | $21.59 | $21.28 | $21.40 | 3 447 |
| Dec 07, 2023 | $21.46 | $21.51 | $21.36 | $21.36 | 7 424 |
| Dec 06, 2023 | $21.22 | $21.44 | $20.94 | $21.27 | 4 638 |
| Dec 05, 2023 | $21.12 | $21.43 | $21.12 | $21.25 | 2 512 |
| Dec 04, 2023 | $21.13 | $21.43 | $21.01 | $21.43 | 11 758 |
| Dec 01, 2023 | $21.33 | $21.50 | $21.10 | $21.45 | 8 194 |
| Nov 30, 2023 | $21.43 | $21.43 | $20.48 | $21.24 | 6 131 |
| Nov 29, 2023 | $21.39 | $21.39 | $21.15 | $21.28 | 7 359 |
| Nov 28, 2023 | $21.29 | $21.49 | $21.14 | $21.27 | 2 484 |
| Nov 27, 2023 | $21.50 | $21.50 | $21.05 | $21.05 | 9 233 |
| Nov 24, 2023 | $21.30 | $21.45 | $21.10 | $21.44 | 4 178 |
| Nov 22, 2023 | $21.49 | $21.50 | $20.80 | $21.19 | 13 124 |
| Nov 21, 2023 | $21.15 | $21.39 | $21.12 | $21.39 | 3 722 |
| Nov 20, 2023 | $21.15 | $21.46 | $20.75 | $21.00 | 24 126 |
| Nov 17, 2023 | $21.38 | $21.71 | $21.38 | $21.50 | 2 874 |
| Nov 16, 2023 | $21.60 | $21.60 | $21.00 | $21.29 | 8 140 |
| Nov 15, 2023 | $21.62 | $21.65 | $21.45 | $21.45 | 2 155 |
| Nov 14, 2023 | $21.78 | $21.78 | $21.47 | $21.47 | 5 185 |
| Nov 13, 2023 | $21.43 | $21.71 | $21.40 | $21.49 | 5 545 |
| Nov 10, 2023 | $21.49 | $21.79 | $21.30 | $21.39 | 6 106 |
| Nov 09, 2023 | $22.10 | $22.20 | $21.60 | $21.80 | 8 701 |
| Nov 08, 2023 | $20.95 | $21.83 | $20.95 | $21.79 | 16 037 |
| Nov 07, 2023 | $20.00 | $21.00 | $19.75 | $20.95 | 30 898 |
| Nov 06, 2023 | $19.35 | $20.38 | $18.52 | $19.75 | 11 345 |
