Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
25.22
+0.22 (0.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 24.92 | 25.22 | 24.92 | 25.22 | 25.22 | 0.88% | 3,178 |
| Sep 25, 2024 | 25.00 | 25.22 | 24.51 | 25.00 | 25.00 | -0.64% | 8,716 |
| Sep 24, 2024 | 24.71 | 25.48 | 24.71 | 25.16 | 25.16 | 0.64% | 5,240 |
| Sep 23, 2024 | 24.98 | 25.00 | 24.91 | 25.00 | 25.00 | -0.79% | 3,427 |
| Sep 20, 2024 | 24.82 | 25.20 | 24.43 | 25.20 | 25.20 | - | 19,494 |
| Sep 19, 2024 | 24.73 | 25.20 | 24.73 | 25.20 | 25.20 | 0.80% | 2,628 |
| Sep 18, 2024 | 24.41 | 26.09 | 24.41 | 25.00 | 25.00 | 1.54% | 6,992 |
| Sep 17, 2024 | 23.99 | 24.74 | 23.99 | 24.62 | 24.62 | 2.16% | 6,815 |
| Sep 16, 2024 | 23.75 | 24.29 | 23.66 | 24.10 | 24.10 | -1.03% | 6,445 |
| Sep 13, 2024 | 23.86 | 24.38 | 23.72 | 24.35 | 24.35 | 0.70% | 3,246 |
| Sep 12, 2024 | 23.99 | 24.23 | 23.99 | 24.18 | 23.99 | 0.50% | 3,021 |
| Sep 11, 2024 | 23.83 | 24.22 | 23.36 | 24.06 | 23.87 | 1.09% | 9,213 |
| Sep 10, 2024 | 23.72 | 23.83 | 23.72 | 23.80 | 23.62 | - | 2,172 |
| Sep 9, 2024 | 23.97 | 24.12 | 23.62 | 23.80 | 23.62 | -2.02% | 4,902 |
| Sep 6, 2024 | 23.99 | 24.29 | 23.95 | 24.29 | 24.10 | 1.25% | 13,706 |
| Sep 5, 2024 | 23.50 | 23.99 | 23.50 | 23.99 | 23.80 | 0.67% | 2,462 |
| Sep 4, 2024 | 23.28 | 23.83 | 23.25 | 23.83 | 23.65 | 1.32% | 8,966 |
| Sep 3, 2024 | 24.00 | 24.42 | 23.52 | 23.52 | 23.34 | -0.97% | 1,543 |
| Aug 30, 2024 | 23.45 | 23.75 | 23.24 | 23.75 | 23.57 | 1.28% | 3,038 |
| Aug 29, 2024 | 23.18 | 23.64 | 23.10 | 23.45 | 23.27 | 1.52% | 6,428 |
| Aug 28, 2024 | 22.99 | 23.10 | 22.99 | 23.10 | 22.92 | 2.71% | 4,486 |
| Aug 27, 2024 | 22.50 | 22.98 | 22.26 | 22.49 | 22.32 | 0.04% | 3,691 |
| Aug 26, 2024 | 22.10 | 22.76 | 22.00 | 22.48 | 22.31 | 0.85% | 6,114 |
| Aug 23, 2024 | 21.82 | 22.29 | 21.82 | 22.29 | 22.12 | 1.83% | 5,048 |
| Aug 22, 2024 | 21.85 | 21.89 | 21.70 | 21.89 | 21.72 | -0.05% | 2,909 |
| Aug 21, 2024 | 21.75 | 21.90 | 21.75 | 21.90 | 21.73 | 0.64% | 647 |
| Aug 20, 2024 | 21.61 | 21.76 | 21.61 | 21.76 | 21.59 | 0.05% | 2,074 |
| Aug 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.58 | -0.59% | 552 |
| Aug 16, 2024 | 21.40 | 21.88 | 21.40 | 21.88 | 21.71 | -0.14% | 2,862 |
| Aug 15, 2024 | 21.66 | 21.91 | 21.35 | 21.91 | 21.74 | 2.14% | 7,296 |
| Aug 14, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.28 | - | 478 |
| Aug 13, 2024 | 21.22 | 21.50 | 21.22 | 21.45 | 21.28 | 0.09% | 1,088 |
| Aug 12, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | 1.23% | 558 |
| Aug 9, 2024 | 21.27 | 21.66 | 21.17 | 21.17 | 21.01 | -2.31% | 1,334 |
| Aug 8, 2024 | 21.48 | 21.67 | 21.48 | 21.67 | 21.50 | 4.13% | 737 |
| Aug 7, 2024 | 21.00 | 21.00 | 20.80 | 20.81 | 20.65 | 0.24% | 2,521 |
| Aug 6, 2024 | 21.19 | 21.19 | 20.75 | 20.76 | 20.60 | 2.42% | 1,925 |
| Aug 5, 2024 | 20.11 | 20.30 | 20.00 | 20.27 | 20.11 | -0.15% | 2,421 |
| Aug 2, 2024 | 21.25 | 21.25 | 20.12 | 20.30 | 20.14 | -5.54% | 1,889 |
| Aug 1, 2024 | 21.55 | 21.67 | 20.64 | 21.49 | 21.32 | -2.32% | 2,904 |
| Jul 31, 2024 | 21.77 | 22.00 | 20.05 | 22.00 | 21.83 | 2.66% | 4,561 |
| Jul 30, 2024 | 21.04 | 21.50 | 21.04 | 21.43 | 21.26 | 1.56% | 1,215 |
| Jul 29, 2024 | 21.06 | 21.10 | 21.06 | 21.10 | 20.94 | -1.86% | 712 |
| Jul 26, 2024 | 20.75 | 21.50 | 20.75 | 21.50 | 21.33 | 1.99% | 2,435 |
| Jul 25, 2024 | 20.63 | 21.47 | 20.63 | 21.08 | 20.92 | 1.15% | 2,598 |
| Jul 24, 2024 | 20.80 | 20.85 | 20.80 | 20.84 | 20.68 | - | 2,680 |
| Jul 23, 2024 | 20.99 | 21.25 | 20.56 | 20.84 | 20.68 | -0.76% | 5,914 |
| Jul 22, 2024 | 21.50 | 21.50 | 20.40 | 21.00 | 20.84 | -0.94% | 7,481 |
| Jul 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.04 | 0.47% | 670 |
| Jul 18, 2024 | 21.20 | 21.30 | 21.06 | 21.10 | 20.94 | -1.63% | 2,692 |
| Jul 17, 2024 | 21.17 | 21.50 | 21.17 | 21.45 | 21.28 | 2.09% | 2,626 |
| Jul 16, 2024 | 20.95 | 21.25 | 20.68 | 21.01 | 20.85 | 2.39% | 9,676 |
| Jul 15, 2024 | 20.94 | 21.00 | 20.52 | 20.52 | 20.36 | -0.15% | 5,869 |
| Jul 12, 2024 | 20.17 | 20.55 | 20.17 | 20.55 | 20.39 | 1.28% | 971 |
| Jul 11, 2024 | 20.00 | 20.99 | 20.00 | 20.29 | 20.13 | -0.54% | 3,107 |
| Jul 10, 2024 | 20.15 | 20.70 | 20.15 | 20.40 | 20.24 | 0.49% | 2,062 |
| Jul 9, 2024 | 20.08 | 20.30 | 20.08 | 20.30 | 20.14 | 0.50% | 8,860 |
| Jul 8, 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 20.04 | -0.74% | 6,629 |
| Jul 5, 2024 | 20.01 | 20.35 | 20.01 | 20.35 | 20.19 | 1.24% | 1,427 |
| Jul 3, 2024 | 20.01 | 20.10 | 20.01 | 20.10 | 19.94 | - | 381 |
| Jul 2, 2024 | 20.03 | 20.10 | 20.01 | 20.10 | 19.94 | 0.35% | 1,255 |
| Jul 1, 2024 | 20.05 | 22.06 | 19.86 | 20.03 | 19.88 | 1.16% | 18,377 |
| Jun 28, 2024 | 19.99 | 21.66 | 19.76 | 19.80 | 19.65 | -0.80% | 7,859 |
| Jun 27, 2024 | 19.80 | 20.00 | 19.80 | 19.96 | 19.81 | 0.81% | 3,596 |
| Jun 26, 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.65 | 0.25% | 1,767 |
| Jun 25, 2024 | 19.87 | 19.88 | 19.75 | 19.75 | 19.60 | -0.40% | 6,090 |
| Jun 24, 2024 | 19.73 | 19.95 | 19.72 | 19.83 | 19.68 | -0.90% | 1,509 |
| Jun 21, 2024 | 19.85 | 20.01 | 19.70 | 20.01 | 19.86 | 0.96% | 7,258 |
| Jun 20, 2024 | 19.71 | 19.82 | 19.70 | 19.82 | 19.67 | 0.35% | 2,440 |
| Jun 18, 2024 | 19.78 | 19.88 | 19.70 | 19.75 | 19.60 | -0.15% | 6,533 |
| Jun 17, 2024 | 19.50 | 19.78 | 19.50 | 19.78 | 19.63 | 0.46% | 5,994 |
| Jun 14, 2024 | 19.60 | 19.71 | 19.60 | 19.69 | 19.54 | 0.25% | 8,505 |
| Jun 13, 2024 | 19.60 | 19.98 | 19.60 | 19.64 | 19.30 | -0.41% | 6,850 |
| Jun 12, 2024 | 19.90 | 19.90 | 19.52 | 19.72 | 19.38 | 0.87% | 1,492 |
| Jun 11, 2024 | 19.51 | 19.81 | 19.51 | 19.55 | 19.21 | -0.31% | 2,601 |
| Jun 10, 2024 | 19.79 | 19.79 | 19.53 | 19.61 | 19.27 | 0.56% | 1,038 |
| Jun 7, 2024 | 19.30 | 19.52 | 19.30 | 19.50 | 19.16 | 0.21% | 6,309 |
| Jun 6, 2024 | 19.38 | 19.46 | 19.38 | 19.46 | 19.13 | 0.10% | 873 |
| Jun 5, 2024 | 19.50 | 19.69 | 19.44 | 19.44 | 19.11 | 0.21% | 3,360 |
| Jun 4, 2024 | 19.20 | 19.55 | 19.20 | 19.40 | 19.07 | -0.77% | 716 |
| Jun 3, 2024 | 19.33 | 19.70 | 19.33 | 19.55 | 19.21 | 1.82% | 2,060 |
| May 31, 2024 | 19.21 | 19.97 | 19.15 | 19.20 | 18.87 | 1.05% | 10,961 |
| May 30, 2024 | 18.82 | 19.37 | 18.74 | 19.00 | 18.67 | 0.11% | 5,700 |
| May 29, 2024 | 18.75 | 18.99 | 18.75 | 18.98 | 18.65 | -0.21% | 2,888 |
| May 28, 2024 | 18.90 | 19.09 | 18.86 | 19.02 | 18.69 | 0.05% | 18,738 |
| May 24, 2024 | 18.61 | 19.19 | 18.50 | 19.01 | 18.68 | 1.22% | 4,065 |
| May 23, 2024 | 19.63 | 19.63 | 18.37 | 18.78 | 18.46 | -5.39% | 16,608 |
| May 22, 2024 | 19.41 | 19.99 | 19.41 | 19.85 | 19.51 | 1.28% | 9,133 |
| May 21, 2024 | 19.33 | 19.75 | 19.33 | 19.60 | 19.26 | 0.51% | 8,086 |
| May 20, 2024 | 19.34 | 19.77 | 19.34 | 19.50 | 19.16 | - | 5,409 |
| May 17, 2024 | 19.49 | 19.62 | 19.38 | 19.50 | 19.16 | -0.51% | 7,737 |
| May 16, 2024 | 19.35 | 19.60 | 19.33 | 19.60 | 19.26 | -1.46% | 3,386 |
| May 15, 2024 | 19.37 | 19.94 | 19.37 | 19.89 | 19.55 | 1.84% | 3,343 |
| May 14, 2024 | 19.71 | 19.72 | 19.53 | 19.53 | 19.19 | -0.91% | 3,615 |
| May 13, 2024 | 19.77 | 19.77 | 19.53 | 19.71 | 19.37 | - | 1,433 |
| May 10, 2024 | 19.20 | 19.94 | 19.20 | 19.71 | 19.37 | 1.60% | 10,499 |
| May 9, 2024 | 19.42 | 19.90 | 19.23 | 19.40 | 19.07 | -0.10% | 8,966 |
| May 8, 2024 | 19.79 | 19.80 | 19.42 | 19.42 | 19.09 | -2.41% | 4,505 |
| May 7, 2024 | 20.02 | 20.90 | 19.90 | 19.90 | 19.56 | -0.75% | 14,471 |
| May 6, 2024 | 19.42 | 20.22 | 19.38 | 20.05 | 19.71 | 3.35% | 7,863 |