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 |
| Jul 01, 2016 | $14.00 | $14.31 | $13.97 | $14.30 | 5 700 |
| Jun 30, 2016 | $13.95 | $13.95 | $13.66 | $13.79 | 2 000 |
| Jun 29, 2016 | $13.84 | $14.07 | $13.84 | $13.96 | 4 300 |
| Jun 28, 2016 | $13.56 | $14.17 | $13.56 | $13.84 | 1 300 |
| Jun 27, 2016 | $13.65 | $13.65 | $13.57 | $13.57 | 1 400 |
| Jun 24, 2016 | $13.75 | $14.30 | $13.65 | $13.65 | 900 |
| Jun 23, 2016 | $13.76 | $13.88 | $13.70 | $13.70 | 2 000 |
| Jun 22, 2016 | $13.64 | $14.02 | $13.64 | $13.86 | 5 600 |
| Jun 21, 2016 | $13.64 | $13.75 | $13.56 | $13.62 | 6 500 |
| Jun 20, 2016 | $13.62 | $13.65 | $13.62 | $13.63 | 1 800 |
| Jun 17, 2016 | $13.59 | $13.65 | $13.59 | $13.65 | 2 200 |
| Jun 16, 2016 | $13.80 | $13.80 | $13.80 | $13.80 | 10 |
| Jun 15, 2016 | $13.80 | $13.80 | $13.80 | $13.80 | 125 |
| Jun 14, 2016 | $13.36 | $14.02 | $13.36 | $13.80 | 5 000 |
| Jun 13, 2016 | $13.93 | $14.07 | $13.93 | $14.07 | 800 |
| Jun 10, 2016 | $14.27 | $14.41 | $14.16 | $14.36 | 1 000 |
| Jun 09, 2016 | $14.17 | $14.29 | $14.15 | $14.29 | 5 300 |
| Jun 08, 2016 | $14.25 | $14.30 | $14.10 | $14.10 | 7 100 |
| Jun 07, 2016 | $14.40 | $14.40 | $13.94 | $14.28 | 15 300 |
| Jun 06, 2016 | $14.33 | $14.33 | $14.33 | $14.33 | 700 |
| Jun 03, 2016 | $14.50 | $14.50 | $14.50 | $14.50 | 5 200 |
| Jun 02, 2016 | $14.34 | $14.34 | $14.34 | $14.34 | 100 |
| Jun 01, 2016 | $14.58 | $14.58 | $14.58 | $14.58 | 303 |
| May 31, 2016 | $14.58 | $14.58 | $14.58 | $14.58 | 600 |
| May 27, 2016 | $14.55 | $14.55 | $14.55 | $14.55 | 95 |
