Skip to main content

Hawthorn Bancshares (NQ: HWBK )

19.75 -0.03 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.59 20.59 20.17 20.20 14,625 -0.33(-1.59%)
May 27, 2021 20.56 20.91 20.44 20.53 14,147 -0.07(-0.32%)
May 26, 2021 19.47 20.90 19.20 20.59 39,709 +1.01(+5.17%)
May 25, 2021 19.75 19.75 19.26 19.58 24,068 +0.01(+0.04%)
May 24, 2021 19.88 19.88 19.07 19.57 9,997 -0.12(-0.59%)
May 21, 2021 19.78 19.78 18.70 19.69 16,410 -0.13(-0.68%)
May 20, 2021 19.14 19.82 18.66 19.82 70,862 +0.83(+4.36%)
May 19, 2021 19.36 19.36 18.56 19.00 22,305 -0.30(-1.56%)
May 18, 2021 19.35 19.79 19.24 19.30 16,998 -0.18(-0.90%)
May 17, 2021 18.80 19.47 18.80 19.47 16,943 +0.47(+2.46%)
May 14, 2021 18.80 19.32 18.63 19.01 26,526 +0.13(+0.71%)
May 13, 2021 18.32 19.01 18.24 18.87 15,282 +0.73(+4.01%)
May 12, 2021 18.84 18.84 18.14 18.14 16,306 -0.51(-2.74%)
May 11, 2021 18.57 18.93 18.39 18.65 17,688 -0.26(-1.37%)
May 10, 2021 18.74 19.39 18.47 18.91 21,013 +0.42(+2.26%)
May 07, 2021 18.80 19.11 18.20 18.49 11,771 -0.32(-1.69%)
May 06, 2021 18.70 19.41 18.41 18.81 36,222 +0.08(+0.40%)
May 05, 2021 18.19 18.88 17.98 18.74 61,488 +0.74(+4.14%)
May 04, 2021 18.98 18.98 17.99 17.99 23,089 -0.73(-3.89%)
May 03, 2021 18.21 19.36 18.21 18.72 38,708 +0.70(+3.90%)
Apr 30, 2021 18.03 18.39 18.00 18.02 25,702 +0.00(+0.00%)
Apr 29, 2021 17.99 18.20 17.83 18.02 16,790 +0.32(+1.80%)
Apr 28, 2021 17.78 17.96 17.57 17.70 21,382 +0.05(+0.28%)
Apr 27, 2021 17.95 18.06 17.57 17.65 16,643 -0.08(-0.42%)
Apr 26, 2021 18.27 18.45 17.66 17.73 23,432 -0.15(-0.84%)
Apr 23, 2021 17.92 18.39 17.78 17.88 28,810 -0.05(-0.28%)
Apr 22, 2021 17.82 18.10 17.59 17.93 17,824 +0.27(+1.52%)
Apr 21, 2021 17.69 17.90 17.57 17.66 12,878 +0.09(+0.52%)
Apr 20, 2021 17.79 17.79 17.57 17.57 12,878 -0.05(-0.28%)
Apr 19, 2021 17.79 17.83 17.58 17.62 21,172 +0.03(+0.14%)
Apr 16, 2021 17.78 17.81 17.57 17.59 14,226 -0.03(-0.19%)
Apr 15, 2021 18.00 18.24 17.60 17.62 12,242 +0.03(+0.19%)
Apr 14, 2021 17.70 17.98 17.56 17.59 11,671 -0.07(-0.38%)
Apr 13, 2021 17.83 17.83 17.57 17.66 7,778 +0.09(+0.52%)
Apr 12, 2021 17.91 17.91 17.54 17.57 13,096 +0.00(+0.00%)
Apr 09, 2021 17.84 18.68 17.57 17.57 22,594 -0.21(-1.18%)
Apr 08, 2021 18.64 18.64 17.78 17.78 8,451 +0.00(+0.00%)
Apr 07, 2021 17.46 17.90 17.44 17.78 22,881 +0.08(+0.47%)
Apr 06, 2021 17.88 18.14 17.62 17.69 15,894 -0.19(-1.08%)
Apr 05, 2021 19.03 19.07 17.83 17.88 28,362 -1.02(-5.40%)
Apr 01, 2021 18.03 19.06 17.55 18.90 13,030 +1.10(+6.15%)
Mar 31, 2021 17.82 18.23 17.55 17.81 27,804 -0.03(-0.19%)
Mar 30, 2021 17.73 17.98 17.69 17.84 10,870 +0.01(+0.05%)
Mar 29, 2021 18.48 19.37 17.67 17.83 11,490 -0.16(-0.88%)
Mar 26, 2021 17.83 18.01 17.75 17.99 4,901 +0.34(+1.94%)
Mar 25, 2021 17.57 18.14 17.42 17.65 11,429 +0.08(+0.48%)
Mar 24, 2021 18.01 18.31 17.52 17.57 16,591 +0.00(+0.00%)
Mar 23, 2021 17.57 17.74 17.46 17.57 15,805 +0.00(+0.00%)
Mar 22, 2021 17.70 18.19 17.57 17.57 15,670 -0.10(-0.57%)
Mar 19, 2021 18.01 18.18 17.57 17.67 77,585 -0.13(-0.71%)
Mar 18, 2021 17.57 18.70 17.57 17.79 20,147 +0.23(+1.29%)
Mar 17, 2021 18.07 18.07 17.57 17.57 13,792 -0.51(-2.82%)
Mar 16, 2021 18.45 18.64 17.37 18.08 19,643 -0.44(-2.39%)
Mar 15, 2021 18.16 18.73 18.09 18.52 20,809 +0.00(+0.00%)
Mar 12, 2021 19.00 19.41 17.40 18.52 16,497 -0.39(-2.08%)
Mar 11, 2021 21.20 21.21 18.59 18.91 38,889 -2.27(-10.72%)
Mar 10, 2021 20.88 21.67 20.58 21.18 29,240 +0.41(+1.96%)
Mar 09, 2021 20.18 20.83 19.86 20.78 13,557 +0.56(+2.76%)
Mar 08, 2021 19.50 20.26 19.50 20.22 14,988 +0.67(+3.45%)
Mar 05, 2021 18.76 19.55 18.76 19.55 22,964 +0.88(+4.72%)
Mar 04, 2021 18.63 19.13 17.81 18.66 22,261 +0.44(+2.42%)
Mar 03, 2021 17.90 18.51 17.81 18.22 10,114 +0.40(+2.24%)
Mar 02, 2021 18.11 18.38 17.72 17.82 15,099 -0.41(-2.24%)
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.