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 |
| Aug 24, 2023 | $17.08 | $17.08 | $16.70 | $16.97 | 3 848 |
| Aug 23, 2023 | $16.93 | $16.94 | $16.79 | $16.94 | 1 112 |
| Aug 22, 2023 | $16.96 | $16.99 | $16.85 | $16.85 | 8 283 |
| Aug 21, 2023 | $17.06 | $17.20 | $16.96 | $16.96 | 772 |
| Aug 18, 2023 | $17.86 | $17.86 | $17.08 | $17.14 | 5 834 |
| Aug 17, 2023 | $17.01 | $17.01 | $16.96 | $17.01 | 335 |
| Aug 16, 2023 | $17.10 | $17.37 | $16.82 | $17.08 | 7 418 |
| Aug 15, 2023 | $17.58 | $17.58 | $17.00 | $17.10 | 27 144 |
| Aug 14, 2023 | $17.60 | $17.79 | $17.60 | $17.60 | 1 113 |
| Aug 11, 2023 | $17.90 | $17.90 | $17.60 | $17.65 | 5 432 |
| Aug 10, 2023 | $17.85 | $17.85 | $17.82 | $17.83 | 1 826 |
| Aug 09, 2023 | $18.04 | $18.05 | $17.70 | $17.70 | 18 043 |
| Aug 08, 2023 | $18.00 | $18.27 | $17.80 | $18.10 | 4 676 |
| Aug 07, 2023 | $17.66 | $18.20 | $17.66 | $17.73 | 14 371 |
| Aug 04, 2023 | $17.92 | $17.95 | $17.53 | $17.53 | 29 363 |
| Aug 03, 2023 | $17.95 | $17.97 | $17.64 | $17.81 | 11 721 |
| Aug 02, 2023 | $17.25 | $17.81 | $17.25 | $17.55 | 4 820 |
| Aug 01, 2023 | $17.54 | $17.55 | $17.50 | $17.50 | 3 740 |
| Jul 31, 2023 | $17.55 | $17.64 | $17.55 | $17.55 | 2 850 |
| Jul 28, 2023 | $18.62 | $18.09 | $17.55 | $17.55 | 2 717 |
| Jul 27, 2023 | $17.51 | $17.78 | $17.40 | $17.78 | 7 485 |
| Jul 26, 2023 | $17.12 | $17.56 | $17.11 | $17.56 | 2 173 |
| Jul 25, 2023 | $17.72 | $17.72 | $17.02 | $17.19 | 7 475 |
| Jul 24, 2023 | $17.62 | $17.62 | $16.70 | $17.10 | 35 011 |
| Jul 21, 2023 | $17.09 | $17.40 | $17.01 | $17.10 | 16 582 |
