Hawthorn Bancshares Inc (HWBK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 1.0101010101 | 20.79 | 21.5 | 20.4 | 4436 | 21.07134282 | CS |
| 4 | 1.19 | 6.00706713781 | 19.81 | 22.06 | 19.75 | 4760 | 20.34016925 | CS |
| 12 | 2.51 | 13.5749053542 | 18.49 | 22.06 | 17.86 | 6362 | 19.58714578 | CS |
| 26 | -3.86 | -15.5269509252 | 24.86 | 26 | 17.86 | 12823 | 21.35096974 | CS |
| 52 | 3.9 | 22.8070175439 | 17.1 | 26 | 15.015 | 10950 | 20.70013911 | CS |
| 156 | -1.18680436 | -5.3491451078 | 22.18680436 | 26.39729842 | 15.015 | 8193 | 21.59814731 | CS |
| 260 | -3.9649614 | -15.8821050691 | 24.9649614 | 26.39729842 | 13.45820022 | 10139 | 21.09426905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 21 | -0.2 | -0.94 | 21.23 | 21.5 | 20.4 | 7481 |
| 1721428500 | 21.2 | 0.1 | 0.47 | 21.2 | 21.2 | 21.2 | 370 |
| 1721342100 | 21.1 | -0.35 | -1.63 | 21.43 | 21.48 | 21.0574 | 2692 |
| 1721255700 | 21.45 | 0.44 | 2.09 | 21.2 | 21.5 | 21.17 | 2623 |
| 1721169300 | 21.01 | 0.49 | 2.39 | 20.79 | 21.25 | 20.675 | 9576 |
| 1721082900 | 20.52 | -0.03 | -0.15 | 20.45 | 21.1 | 20.45 | 5869 |
| 1720823700 | 20.55 | 0.26 | 1.28 | 20.17 | 20.55 | 20.17 | 971 |
| 1720737300 | 20.29 | -0.11 | -0.54 | 20.59 | 20.99 | 20 | 3107 |
| 1720650900 | 20.4 | 0.1 | 0.49 | 20.25 | 20.7 | 20.15 | 2062 |
| 1720564500 | 20.3 | 0.1 | 0.50 | 20.08 | 20.3 | 20.08 | 8860 |
| 1720478100 | 20.2 | -0.15 | -0.74 | 20.17 | 20.2 | 20.06 | 6629 |
| 1720218900 | 20.35 | 0.04 | 0.20 | 20.13 | 20.97 | 20.01 | 1427 |
| 1720040640 | 20.31 | 0.21 | 1.04 | 20.01 | 20.31 | 20.01 | 381 |
| 1719959700 | 20.1 | 0.07 | 0.35 | 20.03 | 20.1 | 20.01 | 1255 |
| 1719873300 | 20.03 | 0.07 | 0.35 | 20.05 | 22.06 | 19.86 | 18377 |
| 1719614100 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1719527700 | 19.96 | 0.16 | 0.81 | 19.8 | 20 | 19.8 | 3596 |
| 1719441300 | 19.8 | 0.05 | 0.25 | 19.77 | 19.8 | 19.76 | 1767 |
| 1719354900 | 19.75 | -0.08 | -0.40 | 19.81 | 19.88 | 19.75 | 6090 |
| 1719268500 | 19.83 | -0.18 | -0.90 | 19.87 | 20 | 19.72 | 1509 |
| 1719009300 | 20.01 | 0.19 | 0.96 | 19.85 | 20.01 | 19.7 | 7258 |
| 1718922900 | 19.82 | 0.07 | 0.35 | 19.71 | 19.86 | 19.7 | 2440 |
| 1718750100 | 19.75 | -0.03 | -0.15 | 19.78 | 19.88 | 19.68 | 6533 |
| 1718663700 | 19.78 | 0.09 | 0.46 | 19.5 | 19.78 | 19.5 | 5994 |
| 1718404500 | 19.69 | 0.05 | 0.25 | 19.53 | 19.71 | 19.53 | 8505 |
| 1718318100 | 19.64 | -0.08 | -0.41 | 19.6 | 19.9844 | 19.6 | 6850 |
| 1718231700 | 19.72 | 0.17 | 0.87 | 19.65 | 19.9031 | 19.52 | 1492 |
| 1718145300 | 19.55 | -0.06 | -0.31 | 19.73 | 19.8081 | 19.51 | 2601 |
| 1718058900 | 19.61 | 0.11 | 0.56 | 19.5 | 19.84 | 19.5 | 1038 |
| 1717799700 | 19.5 | 0.04 | 0.20 | 19.32 | 19.52 | 19.3 | 6309 |
| 1717713300 | 19.4604 | 0.02 | 0.10 | 19.38 | 19.4604 | 19.38 | 873 |
| 1717626900 | 19.44 | 0.04 | 0.21 | 19.49 | 19.6883 | 19.4 | 3360 |
| 1717540500 | 19.4 | -0.15 | -0.77 | 19.43 | 19.55 | 19.2 | 716 |
| 1717454100 | 19.55 | 0.35 | 1.82 | 19.33 | 19.7 | 19.33 | 2060 |
| 1717194900 | 19.2 | 0.2 | 1.05 | 19.21 | 19.97 | 19.15 | 10961 |
| 1717108500 | 19 | 0.02 | 0.11 | 19.14 | 19.365 | 18.7401 | 5700 |
| 1717022100 | 18.98 | -0.04 | -0.21 | 18.84 | 18.99 | 18.75 | 2888 |
| 1716935700 | 19.02 | 0.01 | 0.05 | 19.04 | 19.085 | 18.86 | 13189 |
| 1716590100 | 19.01 | 0.23 | 1.22 | 18.61 | 19.185 | 18.5 | 4065 |
| 1716503700 | 18.78 | -1.07 | -5.39 | 19.82 | 19.86 | 18.37 | 16608 |
| 1716417300 | 19.85 | 0.25 | 1.28 | 19.52 | 19.99 | 19.36 | 9133 |
| 1716330900 | 19.6 | 0.1 | 0.51 | 19.48 | 19.745 | 19.33 | 8086 |
| 1716244500 | 19.5 | 0 | 0.00 | 19.34 | 19.77 | 19.34 | 5409 |
| 1715985300 | 19.5 | -0.1 | -0.51 | 19.55 | 19.62 | 19.375 | 7737 |
| 1715898900 | 19.6 | -0.29 | -1.46 | 19.93 | 19.93 | 19.33 | 3386 |
| 1715812500 | 19.89 | 0.36 | 1.84 | 19.53 | 19.9414 | 19.37 | 3343 |
| 1715726100 | 19.53 | 0.01 | 0.03 | 19.71 | 19.72 | 19.46 | 3615 |
| 1715639700 | 19.525 | -0.19 | -0.94 | 19.77 | 19.77 | 19.525 | 1433 |
| 1715380500 | 19.71 | 0.31 | 1.60 | 19.36 | 19.94 | 19.2 | 10499 |
| 1715294100 | 19.4 | -0.02 | -0.10 | 19.42 | 19.9 | 19.23 | 8966 |
| 1715207700 | 19.42 | -0.48 | -2.41 | 19.79 | 19.8 | 19.42 | 4505 |
| 1715121300 | 19.9 | -0.15 | -0.75 | 20.24 | 20.9 | 19.9 | 14471 |
| 1715034900 | 20.05 | 0.65 | 3.35 | 19.67 | 20.2199 | 19.38 | 7863 |
| 1714775700 | 19.4 | 0.2 | 1.04 | 19.3 | 19.98 | 18.631 | 30106 |
| 1714689300 | 19.2 | 0.2 | 1.05 | 19.14 | 19.8 | 19.14 | 6668 |
| 1714602900 | 19 | 0.77 | 4.22 | 18.19 | 19.03 | 18.01 | 8882 |
| 1714516500 | 18.23 | -0.27 | -1.46 | 18.49 | 18.9999 | 17.86 | 27916 |
| 1714430100 | 18.5 | -0.39 | -2.06 | 18.68 | 19.4493 | 18.5 | 21797 |
| 1714170900 | 18.89 | 0 | 0.00 | 18.96 | 19.15 | 18.54 | 11906 |
| 1714084500 | 18.89 | -0.08 | -0.42 | 18.68 | 19.125 | 18.385 | 13519 |
| 1713998100 | 18.97 | 0.66 | 3.60 | 18.11 | 19.29 | 18.11 | 21860 |
| 1713911700 | 18.31 | -0.25 | -1.35 | 18.58 | 18.93 | 18 | 10139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
