Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.74	23.06	22.51	22.73	11,971	+0.10(+0.46%)
May 27, 2022	22.77	22.77	22.63	22.63	3,625	-0.37(-1.61%)
May 26, 2022	23.18	23.18	22.91	23.00	4,264	-0.15(-0.63%)
May 25, 2022	22.76	23.16	22.66	23.14	7,383	+0.04(+0.19%)
May 24, 2022	22.60	23.13	22.57	23.10	4,808	+0.76(+3.42%)
May 23, 2022	22.39	22.48	21.96	22.33	1,569	-0.07(-0.31%)
May 20, 2022	22.60	22.62	22.24	22.40	10,480	-0.01(-0.04%)
May 19, 2022	21.94	22.41	21.80	22.41	7,517	+0.48(+2.19%)
May 18, 2022	21.97	21.97	21.81	21.93	1,414	-0.32(-1.43%)
May 17, 2022	22.44	22.53	22.25	22.25	6,567	+0.30(+1.37%)
May 16, 2022	22.17	22.33	21.95	21.95	1,375	-0.13(-0.58%)
May 13, 2022	22.34	22.68	22.08	22.08	3,889	-0.25(-1.12%)
May 12, 2022	22.60	22.64	22.33	22.33	3,738	-0.31(-1.37%)
May 11, 2022	22.33	22.64	22.29	22.63	4,388	+0.12(+0.53%)
May 10, 2022	22.33	22.51	22.21	22.51	3,819	-0.13(-0.57%)
May 09, 2022	22.58	22.84	22.48	22.64	3,023	-0.16(-0.72%)
May 06, 2022	22.81	22.81	22.81	22.81	980	+0.21(+0.95%)
May 05, 2022	22.39	22.68	22.21	22.59	7,574	+0.01(+0.04%)
May 04, 2022	22.54	22.58	22.33	22.58	2,612	+0.04(+0.17%)
May 03, 2022	22.57	22.61	22.54	22.54	1,219	+0.19(+0.86%)
May 02, 2022	22.54	22.54	22.34	22.35	1,560	-0.09(-0.42%)
Apr 29, 2022	22.66	22.66	22.21	22.45	6,235	+0.10(+0.46%)
Apr 28, 2022	22.16	22.56	22.16	22.34	9,220	-0.30(-1.32%)
Apr 27, 2022	22.64	22.64	22.64	22.64	675	+0.44(+1.96%)
Apr 26, 2022	22.86	22.98	22.18	22.21	11,596	-0.57(-2.49%)
Apr 25, 2022	22.97	22.97	22.71	22.77	712	-0.24(-1.04%)
Apr 22, 2022	23.11	23.11	23.01	23.01	2,139	-0.09(-0.41%)
Apr 21, 2022	23.02	23.18	23.02	23.11	2,274	-0.08(-0.33%)
Apr 20, 2022	22.94	23.18	22.94	23.18	2,984	+0.33(+1.47%)
Apr 19, 2022	22.78	23.00	22.78	22.85	2,573	+0.09(+0.42%)
Apr 18, 2022	22.75	22.90	22.74	22.75	4,460	-0.33(-1.41%)
Apr 14, 2022	22.71	23.12	22.71	23.08	6,090	+0.15(+0.66%)
Apr 13, 2022	23.06	23.06	22.78	22.93	63,002	+0.02(+0.09%)
Apr 12, 2022	22.90	22.91	22.71	22.91	1,703	+0.04(+0.19%)
Apr 08, 2022				22.87	412	+0.01(+0.04%)
Apr 07, 2022	22.86	23.10	22.69	22.86	3,253	-0.12(-0.52%)
Apr 06, 2022	22.78	22.98	22.69	22.98	1,557	-0.09(-0.37%)
Apr 05, 2022	22.77	23.09	22.46	23.06	42,655	+0.38(+1.67%)
Apr 04, 2022	22.48	23.11	22.47	22.69	3,915	+0.20(+0.88%)
Apr 01, 2022	22.11	22.68	22.11	22.49	25,056	+0.78(+3.60%)
Mar 31, 2022	22.58	22.59	21.60	21.71	30,686	-1.29(-5.60%)
Mar 30, 2022	23.15	23.15	23.00	23.00	768	+0.43(+1.90%)
Mar 29, 2022	22.58	22.69	22.57	22.57	1,229	-0.04(-0.19%)
Mar 28, 2022	22.85	22.85	22.61	22.61	2,600	+0.08(+0.34%)
Mar 25, 2022	22.49	23.06	22.33	22.53	7,843	+0.06(+0.27%)
Mar 24, 2022	22.45	22.67	22.41	22.47	5,308	-0.24(-1.06%)
Mar 23, 2022	22.61	22.87	22.36	22.71	3,503	+0.15(+0.65%)
Mar 22, 2022	22.81	22.93	22.35	22.57	9,098	+0.03(+0.15%)
Mar 21, 2022	22.44	22.69	22.36	22.53	2,536	+0.11(+0.50%)
Mar 18, 2022	22.47	22.82	22.42	22.42	5,911	-0.30(-1.32%)
Mar 17, 2022	22.30	22.76	22.20	22.72	3,926	+0.37(+1.65%)
Mar 16, 2022	22.16	22.63	22.14	22.35	4,020	+0.35(+1.60%)
Mar 15, 2022	22.05	22.36	21.98	22.00	7,654	-0.15(-0.66%)
Mar 14, 2022	22.02	22.50	22.02	22.15	10,056	-0.23(-1.04%)
Mar 11, 2022	21.87	22.39	21.85	22.38	6,124	+0.54(+2.46%)
Mar 10, 2022	21.70	21.85	21.70	21.84	6,577	+0.05(+0.23%)
Mar 09, 2022	21.83	21.85	21.75	21.79	6,741	+0.16(+0.75%)
Mar 08, 2022	21.45	22.11	21.45	21.63	15,902	+0.00(+0.00%)
Mar 07, 2022	21.90	22.15	21.62	21.63	17,826	-0.09(-0.39%)
Mar 04, 2022	21.71	21.71	21.71	21.71	448	-0.32(-1.47%)
Mar 03, 2022	21.87	22.04	21.78	22.04	4,432	-0.08(-0.35%)
Mar 02, 2022	22.52	22.60	21.65	22.11	12,091	+0.11(+0.50%)

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.

Hawthorn Bancshares (NQ: HWBK )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Hawthorn Bancshares (NQ: HWBK )

Historical Prices

Sections

Services

The Punxsutawney Spirit