Hawthorn Bancshares Inc (HWBK) Historical Stock Data
19.50 ↓0.10 (-0.51%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, HWBK is up 0.30% a day on average. There have been 16 days where Hawthorn Bancshares Inc closed green and 14 days where HWBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 19.49 | 19.50 | ↑$0.01 (0.05%) | 19.38 | 19.62 | 7.74K |
| 2024-05-16 | 19.35 | 19.60 | ↑$0.25 (1.28%) | 19.33 | 19.60 | 3.39K |
| 2024-05-15 | 19.37 | 19.89 | ↑$0.52 (2.68%) | 19.37 | 19.94 | 3.34K |
| 2024-05-14 | 19.71 | 19.53 | ↓$0.18 (-0.91%) | 19.53 | 19.72 | 3.62K |
| 2024-05-13 | 19.77 | 19.71 | ↓$0.06 (-0.30%) | 19.53 | 19.77 | 1.43K |
| 2024-05-10 | 19.20 | 19.71 | ↑$0.51 (2.66%) | 19.20 | 19.94 | 10.50K |
| 2024-05-09 | 19.42 | 19.40 | ↓$0.02 (-0.10%) | 19.23 | 19.90 | 8.97K |
| 2024-05-08 | 19.79 | 19.42 | ↓$0.37 (-1.87%) | 19.42 | 19.80 | 4.51K |
| 2024-05-07 | 20.02 | 19.90 | ↓$0.12 (-0.60%) | 19.90 | 20.90 | 14.47K |
| 2024-05-06 | 19.42 | 20.05 | ↑$0.63 (3.24%) | 19.38 | 20.22 | 7.86K |
| 2024-05-03 | 19.11 | 19.40 | ↑$0.29 (1.52%) | 18.63 | 19.98 | 30.11K |
| 2024-05-02 | 19.40 | 19.20 | ↓$0.20 (-1.03%) | 19.20 | 19.80 | 6.67K |
| 2024-05-01 | 18.02 | 19.00 | ↑$0.98 (5.44%) | 18.01 | 19.03 | 8.88K |
| 2024-04-30 | 18.49 | 18.23 | ↓$0.26 (-1.41%) | 17.86 | 19.00 | 27.92K |
| 2024-04-29 | 18.68 | 18.50 | ↓$0.18 (-0.96%) | 18.50 | 19.45 | 21.80K |
| 2024-04-26 | 18.96 | 18.89 | ↓$0.07 (-0.37%) | 18.54 | 19.00 | 11.91K |
| 2024-04-25 | 18.68 | 18.89 | ↑$0.21 (1.12%) | 18.39 | 19.13 | 13.52K |
| 2024-04-24 | 18.35 | 18.97 | ↑$0.62 (3.38%) | 18.26 | 19.29 | 21.87K |
| 2024-04-23 | 18.87 | 18.31 | ↓$0.56 (-2.94%) | 18.00 | 18.93 | 10.14K |
| 2024-04-22 | 19.26 | 18.56 | ↓$0.70 (-3.62%) | 18.15 | 20.20 | 16.56K |
| 2024-04-19 | 20.63 | 19.75 | ↓$0.88 (-4.27%) | 19.75 | 20.89 | 13.80K |
| 2024-04-18 | 20.20 | 20.97 | ↑$0.77 (3.81%) | 20.17 | 20.99 | 5.58K |
| 2024-04-17 | 19.93 | 20.50 | ↑$0.57 (2.86%) | 19.74 | 20.65 | 17.37K |
| 2024-04-16 | 20.91 | 20.00 | ↓$0.91 (-4.33%) | 19.89 | 20.91 | 11.57K |
| 2024-04-15 | 21.04 | 21.16 | ↑$0.12 (0.57%) | 20.49 | 21.16 | 5.89K |
| 2024-04-12 | 20.83 | 21.20 | ↑$0.37 (1.78%) | 20.83 | 21.31 | 7.22K |
| 2024-04-11 | 21.38 | 20.92 | ↓$0.46 (-2.15%) | 20.92 | 21.50 | 8.69K |
| 2024-04-10 | 20.85 | 21.28 | ↑$0.43 (2.06%) | 20.85 | 21.29 | 7.78K |
| 2024-04-09 | 20.86 | 21.10 | ↑$0.24 (1.15%) | 20.74 | 21.60 | 23.75K |
| 2024-04-08 | 20.82 | 20.90 | ↑$0.08 (0.38%) | 20.82 | 20.90 | 1.53K |
Create an account or log in to view more rows.
$HWBK time to run
$HWBK due for a spike!
$HWBK let it ride
$HWBK buying time
added
$HWBK what happens?
$HWBK power hour will be fucking crazy
$HWBK I love you!
$HWBK buy the dip were blasting off
$HWBK we always finish green after a red week. Less go!
$HWBK eyeing for a scalp