Skip to main content

Hawthorn Bancshares (NQ: HWBK )

21.40 +0.04 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 21.55 21.59 21.28 21.40 3,528 +0.04(+0.19%)
Dec 07, 2023 21.46 21.51 21.36 21.36 7,424 +0.09(+0.42%)
Dec 06, 2023 21.22 21.45 20.94 21.27 4,727 +0.02(+0.09%)
Dec 05, 2023 21.12 21.43 21.12 21.25 2,561 -0.18(-0.84%)
Dec 04, 2023 21.13 21.43 21.01 21.43 11,900 -0.02(-0.09%)
Dec 01, 2023 21.33 21.50 21.04 21.45 8,254 +0.21(+0.99%)
Nov 30, 2023 21.43 21.50 20.48 21.24 6,517 -0.04(-0.19%)
Nov 29, 2023 21.39 21.50 21.15 21.28 7,413 +0.01(+0.05%)
Nov 28, 2023 21.29 21.49 21.14 21.27 2,633 +0.22(+1.05%)
Nov 27, 2023 21.50 21.50 21.05 21.05 9,279 -0.39(-1.82%)
Nov 24, 2023 21.30 21.45 21.10 21.44 4,178 +0.25(+1.18%)
Nov 22, 2023 21.49 21.50 20.80 21.19 13,186 -0.20(-0.94%)
Nov 21, 2023 21.15 21.39 21.11 21.39 3,751 +0.39(+1.86%)
Nov 20, 2023 21.15 21.51 20.74 21.00 24,186 -0.50(-2.33%)
Nov 17, 2023 21.38 21.71 21.38 21.50 2,874 +0.21(+0.99%)
Nov 16, 2023 21.60 21.60 20.98 21.29 8,151 -0.16(-0.75%)
Nov 15, 2023 21.62 21.64 21.45 21.45 2,197 -0.02(-0.09%)
Nov 14, 2023 21.78 21.78 21.47 21.47 5,209 -0.02(-0.09%)
Nov 13, 2023 21.43 21.71 21.40 21.49 5,545 +0.10(+0.47%)
Nov 10, 2023 21.49 21.74 21.30 21.39 6,109 -0.41(-1.88%)
Nov 09, 2023 22.10 22.24 21.60 21.80 8,776 +0.01(+0.05%)
Nov 08, 2023 20.95 21.83 20.95 21.79 16,143 +0.84(+4.01%)
Nov 07, 2023 20.00 21.00 19.89 20.95 30,922 +1.20(+6.08%)
Nov 06, 2023 19.35 20.38 18.52 19.75 11,346 +0.90(+4.77%)
Nov 03, 2023 18.24 19.99 18.24 18.85 4,253 +0.72(+3.97%)
Nov 02, 2023 17.89 18.16 17.54 18.13 5,181 +0.90(+5.22%)
Nov 01, 2023 16.97 17.43 16.97 17.23 40,103 -0.20(-1.15%)
Oct 31, 2023 16.69 17.48 16.69 17.43 5,555 +0.56(+3.32%)
Oct 30, 2023 16.62 16.88 16.00 16.87 20,475 +0.27(+1.63%)
Oct 27, 2023 16.23 16.72 16.00 16.60 7,046 +0.36(+2.22%)
Oct 26, 2023 15.80 16.24 15.80 16.24 16,909 +0.44(+2.78%)
Oct 25, 2023 15.65 15.80 15.65 15.80 2,330 +0.00(+0.00%)
Oct 24, 2023 15.90 15.95 15.41 15.80 2,151 +0.15(+0.96%)
Oct 23, 2023 15.44 15.96 15.02 15.65 9,213 +0.15(+0.97%)
Oct 20, 2023 15.50 15.51 15.35 15.50 10,343 +0.02(+0.13%)
Oct 19, 2023 15.78 15.90 15.40 15.48 2,966 -0.07(-0.48%)
Oct 18, 2023 15.85 15.92 15.52 15.55 10,549 -0.17(-1.05%)
Oct 17, 2023 16.02 16.30 15.72 15.72 18,644 -0.08(-0.51%)
Oct 16, 2023 16.03 16.03 15.80 15.80 7,299 -0.09(-0.57%)
Oct 13, 2023 15.70 15.89 15.70 15.89 794 -0.13(-0.81%)
Oct 12, 2023 16.20 16.20 15.74 16.02 21,835 -0.23(-1.42%)
Oct 11, 2023 16.28 16.33 16.25 16.25 1,837 -0.01(-0.06%)
Oct 10, 2023 16.35 16.69 16.25 16.26 8,944 -0.09(-0.55%)
Oct 09, 2023 16.35 16.35 16.34 16.35 1,007 +0.00(+0.00%)
Oct 06, 2023 16.28 16.50 16.18 16.35 5,057 +0.13(+0.80%)
Oct 05, 2023 16.19 16.38 16.19 16.22 3,944 +0.02(+0.12%)
Oct 04, 2023 16.19 16.23 16.16 16.20 4,127 -0.03(-0.18%)
Oct 03, 2023 16.54 16.54 16.06 16.23 12,444 -0.59(-3.51%)
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.