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 |
| Jul 20, 2023 | $17.14 | $17.63 | $16.87 | $17.30 | 16 922 |
| Jul 19, 2023 | $17.52 | $17.64 | $17.49 | $17.64 | 3 407 |
| Jul 18, 2023 | $17.46 | $17.65 | $17.46 | $17.65 | 1 586 |
| Jul 17, 2023 | $17.69 | $17.69 | $17.31 | $17.31 | 3 340 |
| Jul 14, 2023 | $17.60 | $17.62 | $17.31 | $17.31 | 4 210 |
| Jul 13, 2023 | $17.68 | $17.68 | $17.31 | $17.63 | 3 241 |
| Jul 12, 2023 | $17.32 | $17.68 | $17.31 | $17.31 | 2 905 |
| Jul 11, 2023 | $17.64 | $17.64 | $17.31 | $17.32 | 1 337 |
| Jul 10, 2023 | $18.00 | $17.36 | $17.25 | $17.36 | 1 114 |
| Jul 07, 2023 | $17.43 | $17.68 | $17.12 | $17.26 | 6 960 |
| Jul 06, 2023 | $17.50 | $17.51 | $17.14 | $17.16 | 3 153 |
| Jul 05, 2023 | $18.04 | $18.04 | $17.50 | $17.53 | 7 557 |
| Jul 03, 2023 | $18.03 | $18.14 | $17.82 | $18.00 | 10 792 |
| Jun 30, 2023 | $18.15 | $18.17 | $17.95 | $17.95 | 10 716 |
| Jun 29, 2023 | $17.92 | $18.04 | $17.92 | $18.01 | 3 555 |
| Jun 28, 2023 | $17.97 | $18.09 | $17.83 | $17.83 | 4 895 |
| Jun 27, 2023 | $18.01 | $18.07 | $17.97 | $17.97 | 3 776 |
| Jun 26, 2023 | $18.19 | $18.26 | $18.01 | $18.01 | 4 583 |
| Jun 23, 2023 | $18.10 | $18.81 | $18.10 | $18.35 | 3 336 |
| Jun 22, 2023 | $18.05 | $18.06 | $17.80 | $18.05 | 5 298 |
| Jun 21, 2023 | $16.70 | $18.14 | $17.75 | $17.81 | 1 152 |
| Jun 20, 2023 | $18.26 | $18.26 | $18.05 | $18.05 | 7 853 |
| Jun 16, 2023 | $18.25 | $18.30 | $18.06 | $18.27 | 14 718 |
| Jun 15, 2023 | $17.98 | $18.39 | $17.95 | $18.18 | 10 190 |
| Jun 14, 2023 | $18.55 | $18.55 | $17.98 | $18.04 | 11 546 |
