Indicators

Hawthorn Bancshares (NQ: HWBK )

19.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.17	21.17	20.36	20.43	2,971	-0.07(-0.34%)
Mar 27, 2024	20.43	20.83	20.20	20.50	4,529	+0.00(+0.00%)
Mar 26, 2024	20.36	20.50	20.36	20.50	2,280	-0.25(-1.20%)
Mar 25, 2024	20.60	20.75	20.18	20.75	10,923	+0.26(+1.27%)
Mar 22, 2024	20.29	20.49	20.29	20.49	5,392	+0.00(+0.00%)
Mar 21, 2024	19.77	20.49	19.42	20.49	14,306	+0.69(+3.48%)
Mar 20, 2024	19.14	19.83	19.14	19.80	21,117	+0.66(+3.45%)
Mar 19, 2024	19.09	19.35	18.90	19.14	14,998	-0.13(-0.67%)
Mar 18, 2024	19.48	19.84	19.07	19.27	16,948	-0.09(-0.49%)
Mar 15, 2024	18.67	19.36	18.67	19.36	7,112	+0.60(+3.22%)
Mar 14, 2024	19.17	19.49	18.56	18.76	25,503	-0.53(-2.75%)
Mar 13, 2024	19.82	20.06	19.29	19.29	23,665	-0.73(-3.66%)
Mar 12, 2024	19.79	20.07	19.70	20.02	6,930	+0.20(+1.00%)
Mar 11, 2024	20.23	20.47	19.67	19.83	17,349	-0.16(-0.79%)
Mar 08, 2024	19.78	20.13	19.52	19.98	14,114	+0.08(+0.40%)
Mar 07, 2024	20.32	20.32	19.43	19.90	25,801	-0.08(-0.40%)
Mar 06, 2024	20.97	20.97	19.98	19.98	9,501	-1.15(-5.44%)
Mar 05, 2024	20.39	21.13	20.06	21.13	17,242	+0.44(+2.11%)
Mar 04, 2024	20.72	21.14	20.20	20.70	18,299	+0.03(+0.14%)

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.