Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
29.78
+0.36 (1.24%)
Apr 23, 2025, 10:41 AM EDT - Market open
Hawthorn Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 29.50 | 30.07 | 29.48 | 29.66 | 29.66 | 0.85% | 15,793 |
Apr 22, 2025 | 28.60 | 29.85 | 28.56 | 29.41 | 29.41 | 3.30% | 8,687 |
Apr 21, 2025 | 29.20 | 29.20 | 28.47 | 28.47 | 28.47 | -2.50% | 6,665 |
Apr 17, 2025 | 29.48 | 29.61 | 28.80 | 29.20 | 29.20 | 1.53% | 9,083 |
Apr 16, 2025 | 28.38 | 28.78 | 28.38 | 28.76 | 28.76 | 3.64% | 5,254 |
Apr 15, 2025 | 27.30 | 27.98 | 27.30 | 27.75 | 27.75 | 2.44% | 8,371 |
Apr 14, 2025 | 27.42 | 27.42 | 27.09 | 27.09 | 27.09 | 1.65% | 2,141 |
Apr 11, 2025 | 27.19 | 27.44 | 26.65 | 26.65 | 26.65 | -2.17% | 14,143 |
Apr 10, 2025 | 27.03 | 27.94 | 26.45 | 27.24 | 27.24 | -0.95% | 12,767 |
Apr 9, 2025 | 27.68 | 28.14 | 26.70 | 27.50 | 27.50 | 3.77% | 23,101 |
Apr 8, 2025 | 27.62 | 27.62 | 26.43 | 26.50 | 26.50 | -2.03% | 55,330 |
Apr 7, 2025 | 25.38 | 27.05 | 25.38 | 27.05 | 27.05 | 4.93% | 17,329 |
Apr 4, 2025 | 26.00 | 26.63 | 25.75 | 25.78 | 25.78 | -3.55% | 31,088 |
Apr 3, 2025 | 27.40 | 27.40 | 26.45 | 26.73 | 26.73 | -4.47% | 24,865 |
Apr 2, 2025 | 27.55 | 28.02 | 27.50 | 27.98 | 27.98 | 0.72% | 17,938 |
Apr 1, 2025 | 28.27 | 28.51 | 27.61 | 27.78 | 27.78 | -1.59% | 16,438 |
Mar 31, 2025 | 27.80 | 28.30 | 27.30 | 28.23 | 28.23 | 1.18% | 12,415 |
Mar 28, 2025 | 27.55 | 27.90 | 27.35 | 27.90 | 27.90 | 0.98% | 21,839 |
Mar 27, 2025 | 27.65 | 28.02 | 27.17 | 27.63 | 27.63 | -0.07% | 28,859 |
Mar 26, 2025 | 27.56 | 28.00 | 27.56 | 27.65 | 27.65 | -2.50% | 4,736 |
Mar 25, 2025 | 29.29 | 29.29 | 27.80 | 28.36 | 28.36 | -1.56% | 14,384 |
Mar 24, 2025 | 28.95 | 28.95 | 28.44 | 28.81 | 28.81 | -1.34% | 9,133 |
Mar 21, 2025 | 29.00 | 29.20 | 28.43 | 29.20 | 29.20 | 0.69% | 13,240 |
Mar 20, 2025 | 28.79 | 29.54 | 28.50 | 29.00 | 29.00 | -0.85% | 26,714 |
Mar 19, 2025 | 28.40 | 29.25 | 27.88 | 29.25 | 29.25 | 4.61% | 9,678 |
Mar 18, 2025 | 28.31 | 28.46 | 27.96 | 27.96 | 27.96 | -2.27% | 9,160 |
Mar 17, 2025 | 28.23 | 29.41 | 27.65 | 28.61 | 28.61 | 0.35% | 10,504 |
Mar 14, 2025 | 27.00 | 29.00 | 27.00 | 28.51 | 28.51 | 3.90% | 25,538 |
Mar 13, 2025 | 27.00 | 27.47 | 26.95 | 27.44 | 27.26 | 2.01% | 17,897 |
Mar 12, 2025 | 25.91 | 27.72 | 25.91 | 26.90 | 26.72 | 3.86% | 16,957 |
Mar 11, 2025 | 26.05 | 26.31 | 25.21 | 25.90 | 25.73 | -0.77% | 23,703 |
Mar 10, 2025 | 27.74 | 27.77 | 26.10 | 26.10 | 25.93 | -7.08% | 9,847 |
Mar 7, 2025 | 28.57 | 28.57 | 27.25 | 28.09 | 27.90 | -2.13% | 12,442 |
Mar 6, 2025 | 29.50 | 29.53 | 28.70 | 28.70 | 28.51 | -4.27% | 10,841 |
Mar 5, 2025 | 30.47 | 30.47 | 29.74 | 29.98 | 29.78 | -0.50% | 7,220 |
Mar 4, 2025 | 30.51 | 30.69 | 29.94 | 30.13 | 29.93 | -3.18% | 8,011 |
Mar 3, 2025 | 31.06 | 31.52 | 30.51 | 31.12 | 30.91 | 1.24% | 6,800 |
Feb 28, 2025 | 31.70 | 32.13 | 30.71 | 30.74 | 30.54 | -3.03% | 39,623 |
Feb 27, 2025 | 31.76 | 31.90 | 31.40 | 31.70 | 31.49 | -0.88% | 5,801 |
Feb 26, 2025 | 32.50 | 32.64 | 31.51 | 31.98 | 31.77 | -1.30% | 14,659 |
Feb 25, 2025 | 31.97 | 32.40 | 31.27 | 32.40 | 32.19 | 2.89% | 7,783 |
Feb 24, 2025 | 32.61 | 32.61 | 31.44 | 31.49 | 31.28 | -4.46% | 9,614 |
Feb 21, 2025 | 33.97 | 34.49 | 32.95 | 32.96 | 32.74 | -2.02% | 7,646 |
Feb 20, 2025 | 33.43 | 33.99 | 33.43 | 33.64 | 33.42 | -1.03% | 7,901 |
Feb 19, 2025 | 33.60 | 33.99 | 32.94 | 33.99 | 33.77 | -0.21% | 8,900 |
Feb 18, 2025 | 34.58 | 34.95 | 33.97 | 34.06 | 33.84 | -1.84% | 6,952 |
Feb 14, 2025 | 35.00 | 35.77 | 34.50 | 34.70 | 34.47 | -1.87% | 17,633 |
Feb 13, 2025 | 32.26 | 35.95 | 32.10 | 35.36 | 35.13 | 9.51% | 30,025 |
Feb 12, 2025 | 32.20 | 32.66 | 31.52 | 32.29 | 32.08 | 0.28% | 20,465 |
Feb 11, 2025 | 33.05 | 33.15 | 31.70 | 32.20 | 31.99 | -1.95% | 28,394 |