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 |
| Sep 29, 2023 | $16.28 | $16.28 | $15.91 | $16.25 | 3 376 |
| Sep 28, 2023 | $16.37 | $16.37 | $16.00 | $16.11 | 3 965 |
| Sep 27, 2023 | $16.31 | $16.39 | $16.20 | $16.21 | 1 757 |
| Sep 26, 2023 | $16.36 | $16.39 | $16.20 | $16.30 | 5 570 |
| Sep 25, 2023 | $16.50 | $16.71 | $16.40 | $16.40 | 6 736 |
| Sep 22, 2023 | $16.51 | $16.65 | $16.51 | $16.60 | 16 151 |
| Sep 21, 2023 | $16.31 | $16.51 | $16.13 | $16.13 | 20 446 |
| Sep 20, 2023 | $16.60 | $16.60 | $16.31 | $16.31 | 1 407 |
| Sep 19, 2023 | $16.30 | $16.38 | $16.30 | $16.30 | 3 574 |
| Sep 18, 2023 | $16.49 | $16.55 | $16.17 | $16.46 | 715 |
| Sep 15, 2023 | $16.53 | $17.19 | $16.50 | $16.50 | 19 561 |
| Sep 14, 2023 | $17.42 | $17.42 | $16.33 | $17.42 | 192 |
| Sep 13, 2023 | $16.50 | $16.61 | $16.40 | $16.40 | 1 666 |
| Sep 12, 2023 | $16.92 | $16.65 | $16.50 | $16.54 | 1 425 |
| Sep 11, 2023 | $16.99 | $16.99 | $16.52 | $16.70 | 2 579 |
| Sep 08, 2023 | $17.47 | $17.47 | $16.80 | $16.87 | 713 |
| Sep 07, 2023 | $16.54 | $16.95 | $16.54 | $16.87 | 1 630 |
| Sep 06, 2023 | $16.61 | $17.46 | $16.50 | $16.51 | 7 433 |
| Sep 05, 2023 | $16.75 | $16.75 | $16.59 | $16.61 | 6 505 |
| Sep 01, 2023 | $16.61 | $17.33 | $16.61 | $16.75 | 1 238 |
| Aug 31, 2023 | $16.51 | $16.67 | $16.29 | $16.50 | 3 504 |
| Aug 30, 2023 | $16.50 | $16.68 | $16.50 | $16.50 | 1 138 |
| Aug 29, 2023 | $17.42 | $17.42 | $16.70 | $16.80 | 8 100 |
| Aug 28, 2023 | $16.76 | $17.62 | $16.76 | $16.91 | 4 354 |
| Aug 25, 2023 | $17.27 | $17.57 | $16.70 | $16.91 | 5 503 |
