Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Hawthorn Bancshares Inc | HWBK | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 0.37% | 19.04 | 13:18:17 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 18.84 | 18.55 | 19.125 | 18.97 |
HWBK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.42 | 20.99 | 18.00 | 19.09 | 13,568 | -1.38 | -6.76% |
| 1 Month | 20.50 | 21.60 | 18.00 | 20.31 | 11,051 | -1.46 | -7.12% |
| 3 Months | 25.22 | 25.24 | 18.00 | 21.73 | 19,043 | -6.18 | -24.50% |
| 6 Months | 15.65 | 26.00 | 15.65 | 22.01 | 14,817 | 3.39 | 21.66% |
| 1 Year | 21.7446 | 26.00 | 15.015 | 20.33 | 12,133 | -2.70 | -12.44% |
| 3 Years | 20.5814 | 26.3973 | 15.015 | 21.73 | 10,312 | -1.54 | -7.49% |
| 5 Years | 22.4732 | 27.5124 | 13.4582 | 21.37 | 10,373 | -3.43 | -15.28% |
HWBK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 18.97 | 0.66 | 3.60% | 18.11 | 19.29 | 18.11 | 21,860 |
| Apr 23 2024 | 18.31 | -0.25 | -1.35% | 18.58 | 18.93 | 18.00 | 10,139 |
| Apr 22 2024 | 18.56 | -1.19 | -6.03% | 20.18 | 20.34 | 18.15 | 16,464 |
| Apr 19 2024 | 19.75 | -1.22 | -5.82% | 20.63 | 20.89 | 19.75 | 13,798 |
| Apr 18 2024 | 20.97 | 0.47 | 2.29% | 20.42 | 20.99 | 20.17 | 5,578 |
| Apr 17 2024 | 20.50 | 0.50 | 2.50% | 19.93 | 20.645 | 19.74 | 17,366 |
| Apr 16 2024 | 20.00 | -1.16 | -5.48% | 20.90 | 20.905 | 19.89 | 11,565 |
| Apr 15 2024 | 21.16 | -0.04 | -0.19% | 21.23 | 21.23 | 20.4901 | 5,885 |
| Apr 12 2024 | 21.20 | 0.28 | 1.34% | 21.14 | 21.305 | 20.83 | 7,220 |
| Apr 11 2024 | 20.92 | -0.36 | -1.69% | 21.31 | 21.50 | 20.92 | 8,686 |
| Apr 10 2024 | 21.28 | 0.18 | 0.85% | 20.85 | 21.29 | 20.85 | 7,777 |
| Apr 09 2024 | 21.10 | 0.20 | 0.96% | 20.98 | 21.60 | 20.65 | 23,748 |
| Apr 08 2024 | 20.90 | -0.27 | -1.28% | 21.17 | 21.17 | 20.82 | 1,525 |
| Apr 05 2024 | 21.17 | 0.27 | 1.29% | 20.72 | 21.315 | 20.50 | 8,170 |
| Apr 04 2024 | 20.90 | 0.10 | 0.48% | 20.71 | 21.20 | 20.625 | 9,759 |
| Apr 03 2024 | 20.80 | -0.49 | -2.30% | 21.11 | 21.44 | 20.2001 | 13,338 |
| Apr 02 2024 | 21.29 | 0.33 | 1.57% | 20.67 | 21.34 | 20.67 | 11,268 |
| Apr 01 2024 | 20.96 | 0.53 | 2.59% | 20.68 | 21.49 | 19.695 | 13,005 |
| Mar 28 2024 | 20.43 | -0.07 | -0.34% | 20.50 | 21.17 | 20.36 | 2,971 |
| Mar 27 2024 | 20.50 | 0.00 | 0.00% | 20.43 | 20.832 | 20.20 | 4,529 |
| Mar 26 2024 | 20.50 | -0.25 | -1.20% | 20.69 | 20.69 | 20.356 | 2,280 |
| Mar 25 2024 | 20.75 | 0.26 | 1.27% | 20.47 | 20.75 | 20.18 | 10,923 |
