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 |
| May 25, 2016 | $14.55 | $14.55 | $14.55 | $14.55 | 68 |
| May 24, 2016 | $14.55 | $14.55 | $14.55 | $14.55 | 42 |
| May 23, 2016 | $14.60 | $14.60 | $14.25 | $14.55 | 1 600 |
| May 20, 2016 | $14.85 | $14.85 | $14.61 | $14.61 | 2 200 |
| May 19, 2016 | $14.92 | $14.92 | $14.87 | $14.87 | 2 400 |
| May 18, 2016 | $14.85 | $15.00 | $14.85 | $14.98 | 5 400 |
| May 17, 2016 | $14.87 | $14.96 | $14.87 | $14.87 | 900 |
| May 16, 2016 | $14.50 | $14.66 | $14.50 | $14.65 | 1 800 |
| May 13, 2016 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| May 12, 2016 | $14.50 | $14.57 | $14.50 | $14.50 | 1 100 |
| May 11, 2016 | $14.65 | $14.65 | $14.65 | $14.65 | 41 |
| May 10, 2016 | $14.65 | $14.65 | $14.65 | $14.65 | 2 100 |
| May 09, 2016 | $14.50 | $14.60 | $14.50 | $14.51 | 1 300 |
| May 06, 2016 | $14.50 | $14.75 | $14.50 | $14.75 | 4 100 |
| May 05, 2016 | $14.54 | $14.75 | $14.54 | $14.75 | 1 300 |
| May 04, 2016 | $14.50 | $14.56 | $14.50 | $14.52 | 3 200 |
| May 03, 2016 | $14.69 | $14.69 | $14.50 | $14.50 | 2 200 |
| May 02, 2016 | $14.57 | $14.80 | $14.57 | $14.60 | 700 |
| Apr 29, 2016 | $14.95 | $15.00 | $14.92 | $14.98 | 2 200 |
| Apr 28, 2016 | $14.70 | $14.72 | $14.70 | $14.72 | 200 |
| Apr 27, 2016 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| Apr 26, 2016 | $14.88 | $14.88 | $14.88 | $14.88 | 1 200 |
| Apr 25, 2016 | $14.88 | $14.88 | $14.88 | $14.88 | 400 |
