Skip to main content

Hawthorn Bancshares (NQ: HWBK )

18.97 +0.66 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 18.35 19.29 18.26 18.97 21,870 +0.66(+3.60%)
Apr 23, 2024 18.86 18.93 18.00 18.31 10,139 -0.25(-1.35%)
Apr 22, 2024 19.26 20.20 18.15 18.56 16,564 -1.19(-6.03%)
Apr 19, 2024 20.63 20.89 19.75 19.75 13,798 -1.22(-5.82%)
Apr 18, 2024 20.20 20.99 20.17 20.97 5,578 +0.47(+2.29%)
Apr 17, 2024 19.93 20.64 19.74 20.50 17,366 +0.50(+2.50%)
Apr 16, 2024 20.91 20.91 19.89 20.00 11,565 -1.16(-5.48%)
Apr 15, 2024 21.04 21.16 20.49 21.16 5,885 -0.04(-0.19%)
Apr 12, 2024 20.83 21.30 20.83 21.20 7,220 +0.28(+1.34%)
Apr 11, 2024 21.38 21.50 20.92 20.92 8,686 -0.36(-1.69%)
Apr 10, 2024 20.85 21.29 20.85 21.28 7,777 +0.18(+0.85%)
Apr 09, 2024 20.86 21.60 20.74 21.10 23,748 +0.20(+0.96%)
Apr 08, 2024 20.82 20.90 20.82 20.90 1,525 -0.27(-1.28%)
Apr 05, 2024 20.50 21.32 20.50 21.17 8,170 +0.27(+1.29%)
Apr 04, 2024 20.95 21.20 20.62 20.90 9,759 +0.10(+0.48%)
Apr 03, 2024 21.38 21.38 20.20 20.80 13,338 -0.49(-2.30%)
Apr 02, 2024 20.67 21.34 20.67 21.29 11,268 +0.33(+1.57%)
Apr 01, 2024 20.68 21.49 19.70 20.96 13,005 +0.53(+2.59%)
Mar 28, 2024 21.17 21.17 20.36 20.43 2,971 -0.07(-0.34%)
Mar 27, 2024 20.43 20.83 20.20 20.50 4,529 +0.00(+0.00%)
Mar 26, 2024 20.36 20.50 20.36 20.50 2,280 -0.25(-1.20%)
Mar 25, 2024 20.60 20.75 20.18 20.75 10,923 +0.26(+1.27%)
Mar 22, 2024 20.29 20.49 20.29 20.49 5,392 +0.00(+0.00%)
Mar 21, 2024 19.77 20.49 19.42 20.49 14,306 +0.69(+3.48%)
Mar 20, 2024 19.14 19.83 19.14 19.80 21,117 +0.66(+3.45%)
Mar 19, 2024 19.09 19.35 18.90 19.14 14,998 -0.13(-0.67%)
Mar 18, 2024 19.48 19.84 19.07 19.27 16,948 -0.09(-0.49%)
Mar 15, 2024 18.67 19.36 18.67 19.36 7,112 +0.60(+3.22%)
Mar 14, 2024 19.17 19.49 18.56 18.76 25,503 -0.53(-2.75%)
Mar 13, 2024 19.82 20.06 19.29 19.29 23,665 -0.73(-3.66%)
Mar 12, 2024 19.79 20.07 19.70 20.02 6,930 +0.20(+1.00%)
Mar 11, 2024 20.23 20.47 19.67 19.83 17,349 -0.16(-0.79%)
Mar 08, 2024 19.78 20.13 19.52 19.98 14,114 +0.08(+0.40%)
Mar 07, 2024 20.32 20.32 19.43 19.90 25,801 -0.08(-0.40%)
Mar 06, 2024 20.97 20.97 19.98 19.98 9,501 -1.15(-5.44%)
Mar 05, 2024 20.39 21.13 20.06 21.13 17,242 +0.44(+2.11%)
Mar 04, 2024 20.72 21.14 20.20 20.70 18,299 +0.03(+0.14%)
Mar 01, 2024 21.26 21.77 20.58 20.67 26,700 -0.77(-3.61%)
Feb 29, 2024 21.52 23.15 20.86 21.44 40,024 -0.03(-0.14%)
Feb 28, 2024 21.96 22.06 21.24 21.47 18,227 -0.73(-3.30%)
Feb 27, 2024 21.77 22.25 21.77 22.20 10,763 +0.17(+0.76%)
Feb 26, 2024 21.31 23.07 20.88 22.04 47,115 +0.80(+3.78%)
Feb 23, 2024 21.49 21.81 21.03 21.23 10,738 -0.52(-2.37%)
Feb 22, 2024 21.56 22.02 21.26 21.75 8,686 +0.23(+1.06%)
Feb 21, 2024 22.40 22.96 21.51 21.52 10,522 -0.92(-4.11%)
Feb 20, 2024 22.36 23.19 22.36 22.44 20,175 -0.14(-0.61%)
Feb 16, 2024 21.30 23.45 21.30 22.58 28,638 +0.57(+2.57%)
Feb 15, 2024 22.32 22.32 21.52 22.02 9,148 -0.31(-1.38%)
Feb 14, 2024 22.38 22.38 22.12 22.32 6,244 -0.28(-1.23%)
Feb 13, 2024 22.80 22.87 22.58 22.60 6,963 -0.25(-1.08%)
Feb 12, 2024 23.49 23.49 22.80 22.85 144,584 -0.45(-1.92%)
Feb 09, 2024 23.30 23.68 23.16 23.29 208,987 -0.25(-1.05%)
Feb 08, 2024 23.89 24.09 23.49 23.54 7,673 -0.29(-1.21%)
Feb 07, 2024 23.89 24.04 23.79 23.83 13,234 -0.06(-0.25%)
Feb 06, 2024 24.72 24.72 23.86 23.89 7,220 -0.46(-1.87%)
Feb 05, 2024 24.97 24.97 24.35 24.35 3,600 -0.57(-2.31%)
Feb 02, 2024 24.75 25.02 24.54 24.92 4,975 -0.04(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.