Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Hawthorn Bancshares Inc (HWBK)
Hawthorn Bancshares Inc (HWBK) Historical

HWBK Hawthorn Bancshares Inc

22.29

0.40 (1.83%)

Aug 23 2024 - Closed

Delayed by 15 minutes

HWBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	22.29	0.40	1.83%	21.81	22.29	21.81	5,048
Aug 22 2024	21.89	-0.01	-0.05%	21.845	21.89	21.70	2,909
Aug 21 2024	21.90	0.14	0.64%	21.86	21.90	21.75	647
Aug 20 2024	21.76	0.01	0.05%	21.61	21.76	21.61	2,073
Aug 19 2024	21.75	-0.13	-0.59%	21.79	21.79	21.75	309
Aug 16 2024	21.88	-0.03	-0.14%	21.69	21.88	21.40	2,862
Aug 15 2024	21.91	0.46	2.14%	21.57	21.91	21.35	7,296
Aug 14 2024	21.45	0.00	0.00%	21.56	21.56	21.43	441
Aug 13 2024	21.45	0.02	0.09%	21.43	21.60	21.22	1,088
Aug 12 2024	21.43	0.26	1.23%	21.30	21.43	21.25	558
Aug 09 2024	21.17	-0.50	-2.31%	21.36	21.66	21.17	1,334
Aug 08 2024	21.67	0.86	4.13%	21.14	21.67	21.14	737
Aug 07 2024	20.81	0.05	0.24%	21.03	21.03	20.80	2,521
Aug 06 2024	20.76	0.49	2.42%	20.31	21.19	20.31	1,925
Aug 05 2024	20.27	-0.03	-0.15%	20.11	20.40	20.00	2,419
Aug 02 2024	20.30	-1.19	-5.54%	21.25	21.25	20.12	1,889
Aug 01 2024	21.49	-0.51	-2.32%	21.81	21.81	20.635	2,904
Jul 31 2024	22.00	0.57	2.66%	21.78	22.00	20.05	4,561
Jul 30 2024	21.43	0.33	1.56%	21.45	21.50	21.04	1,215
Jul 29 2024	21.10	-0.40	-1.86%	21.50	21.50	21.055	712
Jul 26 2024	21.50	0.42	1.99%	21.02	21.50	20.7501	2,435
Jul 25 2024	21.08	0.24	1.15%	20.84	21.47	20.625	2,608
Jul 24 2024	20.84	0.00	0.00%	20.76	20.85	20.76	2,680
Jul 23 2024	20.84	-0.16	-0.76%	21.00	21.245	20.56	5,914
Jul 22 2024	21.00	-0.20	-0.94%	21.23	21.50	20.40	7,481
Jul 19 2024	21.20	0.10	0.47%	21.20	21.20	21.20	370
Jul 18 2024	21.10	-0.35	-1.63%	21.43	21.48	21.0574	2,692
Jul 17 2024	21.45	0.44	2.09%	21.20	21.50	21.17	2,623
Jul 16 2024	21.01	0.49	2.39%	20.79	21.25	20.675	9,576
Jul 15 2024	20.52	-0.03	-0.15%	20.45	21.10	20.45	5,869
Jul 12 2024	20.55	0.26	1.28%	20.17	20.55	20.17	971
Jul 11 2024	20.29	-0.11	-0.54%	20.59	20.99	20.00	3,107
Jul 10 2024	20.40	0.10	0.49%	20.25	20.70	20.15	2,062
Jul 09 2024	20.30	0.10	0.50%	20.08	20.30	20.08	8,860
Jul 08 2024	20.20	-0.15	-0.74%	20.17	20.20	20.06	6,629
Jul 05 2024	20.35	0.04	0.20%	20.13	20.97	20.01	1,427
Jul 03 2024	20.31	0.21	1.04%	20.01	20.31	20.01	381
Jul 02 2024	20.10	0.07	0.35%	20.03	20.10	20.01	1,255
Jul 01 2024	20.03	0.07	0.35%	20.05	22.06	19.86	18,377
Jun 28 2024	19.96	0.00	0.00%	19.96	19.96	19.96	0
Jun 27 2024	19.96	0.16	0.81%	19.80	20.00	19.80	3,596
Jun 26 2024	19.80	0.05	0.25%	19.77	19.80	19.76	1,767
Jun 25 2024	19.75	-0.08	-0.40%	19.81	19.88	19.75	6,090
Jun 24 2024	19.83	-0.18	-0.90%	19.87	20.00	19.72	1,509
Jun 21 2024	20.01	0.19	0.96%	19.85	20.01	19.70	7,258
Jun 20 2024	19.82	0.07	0.35%	19.71	19.86	19.70	2,440
Jun 18 2024	19.75	-0.03	-0.15%	19.78	19.88	19.68	6,533
Jun 17 2024	19.78	0.09	0.46%	19.50	19.78	19.50	5,994
Jun 14 2024	19.69	0.05	0.25%	19.53	19.71	19.53	8,505
Jun 13 2024	19.64	-0.08	-0.41%	19.60	19.9844	19.60	6,850
Jun 12 2024	19.72	0.17	0.87%	19.65	19.9031	19.52	1,492
Jun 11 2024	19.55	-0.06	-0.31%	19.73	19.8081	19.51	2,601
Jun 10 2024	19.61	0.11	0.56%	19.50	19.84	19.50	1,038
Jun 07 2024	19.50	0.04	0.20%	19.32	19.52	19.30	6,309
Jun 06 2024	19.4604	0.02	0.10%	19.38	19.4604	19.38	873
Jun 05 2024	19.44	0.04	0.21%	19.49	19.6883	19.40	3,360
Jun 04 2024	19.40	-0.15	-0.77%	19.43	19.55	19.20	716
Jun 03 2024	19.55	0.35	1.82%	19.33	19.70	19.33	2,060
May 31 2024	19.20	0.20	1.05%	19.21	19.97	19.15	10,961
May 30 2024	19.00	0.02	0.11%	19.14	19.365	18.7401	5,700
May 29 2024	18.98	-0.04	-0.21%	18.84	18.99	18.75	2,888
May 28 2024	19.02	0.01	0.05%	19.04	19.085	18.86	13,189

Hawthorn Bancshares

Societe Generale Effekten

Global X Cybersecurity U...

Mirror Protocol

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions