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 |
| Nov 03, 2023 | $18.24 | $19.99 | $18.24 | $18.85 | 4 134 |
| Nov 02, 2023 | $17.89 | $18.30 | $17.26 | $18.13 | 5 136 |
| Nov 01, 2023 | $16.97 | $17.43 | $16.97 | $17.23 | 40 097 |
| Oct 31, 2023 | $16.69 | $17.48 | $16.69 | $17.43 | 5 521 |
| Oct 30, 2023 | $16.62 | $16.88 | $16.00 | $16.87 | 20 393 |
| Oct 27, 2023 | $16.23 | $16.72 | $16.00 | $16.60 | 6 964 |
| Oct 26, 2023 | $15.80 | $16.24 | $15.80 | $16.24 | 16 812 |
| Oct 25, 2023 | $15.65 | $15.80 | $15.65 | $15.80 | 2 147 |
| Oct 24, 2023 | $15.90 | $15.95 | $15.41 | $15.80 | 2 151 |
| Oct 23, 2023 | $15.44 | $15.96 | $15.02 | $15.65 | 9 130 |
| Oct 20, 2023 | $15.50 | $15.51 | $15.45 | $15.50 | 10 339 |
| Oct 19, 2023 | $15.78 | $15.90 | $15.40 | $15.48 | 2 772 |
| Oct 18, 2023 | $15.85 | $15.92 | $15.52 | $15.56 | 10 541 |
| Oct 17, 2023 | $16.02 | $16.30 | $15.72 | $15.72 | 18 318 |
| Oct 16, 2023 | $16.03 | $16.03 | $15.80 | $15.80 | 7 296 |
| Oct 13, 2023 | $15.70 | $15.94 | $15.70 | $15.89 | 773 |
| Oct 12, 2023 | $16.20 | $16.20 | $15.74 | $16.02 | 21 835 |
| Oct 11, 2023 | $16.28 | $16.33 | $16.25 | $16.25 | 1 831 |
| Oct 10, 2023 | $16.35 | $16.50 | $16.25 | $16.26 | 8 716 |
| Oct 09, 2023 | $16.35 | $16.35 | $16.24 | $16.35 | 912 |
| Oct 06, 2023 | $16.28 | $16.35 | $16.18 | $16.35 | 5 055 |
| Oct 05, 2023 | $16.19 | $16.38 | $16.19 | $16.22 | 3 942 |
| Oct 04, 2023 | $16.19 | $16.23 | $16.14 | $16.20 | 4 125 |
| Oct 03, 2023 | $16.54 | $16.75 | $16.06 | $16.23 | 12 423 |
| Oct 02, 2023 | $16.25 | $17.25 | $16.00 | $16.82 | 25 527 |
