Hawthorn Bancshares Inc (HWBK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.398406374502 | 25.1 | 25.48 | 24.43 | 7901 | 25.13321858 | CS |
| 4 | 1.82 | 7.85159620362 | 23.18 | 26.09 | 23.1 | 6222 | 24.46423114 | CS |
| 12 | 4.87 | 24.1927471436 | 20.13 | 26.09 | 20 | 4160 | 22.82740953 | CS |
| 26 | 4.31 | 20.831319478 | 20.69 | 26.09 | 17.86 | 6427 | 20.62691174 | CS |
| 52 | 8.61 | 52.5320317267 | 16.39 | 26.09 | 15.015 | 10390 | 21.3520323 | CS |
| 156 | 2.94777765 | 13.3672588786 | 22.05222235 | 26.39729842 | 15.015 | 8041 | 21.6307704 | CS |
| 260 | 2.00570363 | 8.72261363308 | 22.99429637 | 26.39729842 | 13.45820022 | 9831 | 21.04848208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 25 | -0.16 | -0.64 | 25 | 25.22 | 24.5101 | 8716 |
| 1727217300 | 25.16 | 0.16 | 0.64 | 24.88 | 25.48 | 24.71 | 5240 |
| 1727130900 | 25 | -0.2 | -0.79 | 25.2 | 25.2 | 24.91 | 3427 |
| 1726871700 | 25.2 | 0 | 0.00 | 25.15 | 25.2 | 24.43 | 19494 |
| 1726785300 | 25.2 | 0.2 | 0.80 | 25.1 | 25.2 | 24.7301 | 2625 |
| 1726698900 | 25 | 0.38 | 1.54 | 24.62 | 26.09 | 24.62 | 6818 |
| 1726612500 | 24.62 | 0.52 | 2.16 | 24.205 | 24.735 | 23.99 | 6815 |
| 1726526100 | 24.1 | -0.25 | -1.03 | 23.75 | 24.29 | 23.66 | 6444 |
| 1726266900 | 24.35 | 0.17 | 0.70 | 23.86 | 24.375 | 23.72 | 2994 |
| 1726180500 | 24.18 | 0.12 | 0.50 | 24.02 | 24.23 | 23.99 | 3020 |
| 1726094100 | 24.06 | 0.26 | 1.09 | 23.81 | 24.22 | 23.36 | 9213 |
| 1726007700 | 23.8 | 0 | 0.00 | 23.8 | 23.825 | 23.72 | 2149 |
| 1725921300 | 23.8 | -0.49 | -2.02 | 24.25 | 24.44 | 23.62 | 4902 |
| 1725662100 | 24.29 | 0.3 | 1.25 | 23.99 | 24.29 | 23.95 | 13700 |
| 1725575700 | 23.99 | 0.16 | 0.67 | 23.5 | 23.99 | 23.5 | 2460 |
| 1725489300 | 23.83 | 0.31 | 1.32 | 23.62 | 23.83 | 23.25 | 8726 |
| 1725402900 | 23.52 | -0.23 | -0.97 | 23.48 | 24.42 | 23.48 | 1542 |
| 1725057300 | 23.75 | 0.3 | 1.28 | 23.4 | 23.75 | 23.24 | 3038 |
| 1724970900 | 23.45 | 0.35 | 1.52 | 23.18 | 23.72 | 23.1 | 6428 |
| 1724884500 | 23.1 | 0.61 | 2.71 | 22.48 | 23.1 | 22.48 | 4486 |
| 1724798100 | 22.49 | 0.01 | 0.04 | 22.37 | 22.98 | 22.26 | 3691 |
| 1724711700 | 22.48 | 0.19 | 0.85 | 22.44 | 22.76 | 22 | 6114 |
| 1724452500 | 22.29 | 0.4 | 1.83 | 21.81 | 22.29 | 21.81 | 5048 |
| 1724366100 | 21.89 | -0.01 | -0.05 | 21.845 | 21.89 | 21.7 | 2909 |
| 1724279700 | 21.9 | 0.14 | 0.64 | 21.86 | 21.9 | 21.75 | 647 |
| 1724193300 | 21.76 | 0.01 | 0.05 | 21.61 | 21.76 | 21.61 | 2073 |
| 1724106900 | 21.75 | -0.13 | -0.59 | 21.79 | 21.79 | 21.75 | 309 |
| 1723847700 | 21.88 | -0.03 | -0.14 | 21.4 | 21.88 | 21.4 | 2841 |
| 1723761300 | 21.91 | 0.46 | 2.14 | 21.57 | 21.91 | 21.35 | 7296 |
| 1723674900 | 21.45 | 0 | 0.00 | 21.56 | 21.56 | 21.43 | 441 |
| 1723588500 | 21.45 | 0.02 | 0.09 | 21.43 | 21.6 | 21.22 | 1088 |
| 1723502100 | 21.43 | 0.26 | 1.23 | 21.3 | 21.43 | 21.25 | 558 |
| 1723242900 | 21.17 | -0.5 | -2.31 | 21.36 | 21.66 | 21.17 | 1334 |
| 1723156500 | 21.67 | 0.86 | 4.13 | 21.14 | 21.67 | 21.14 | 737 |
| 1723070100 | 20.81 | 0.05 | 0.24 | 21.03 | 21.03 | 20.8 | 2521 |
| 1722983700 | 20.76 | 0.49 | 2.42 | 20.31 | 21.19 | 20.31 | 1925 |
| 1722897300 | 20.27 | -0.03 | -0.15 | 20.3 | 20.4 | 20 | 2267 |
| 1722638100 | 20.3 | -1.19 | -5.54 | 21.25 | 21.25 | 20.175 | 1588 |
| 1722551700 | 21.49 | -0.51 | -2.32 | 21.81 | 21.81 | 20.635 | 2904 |
| 1722465300 | 22 | 0.57 | 2.66 | 21.78 | 22 | 20.05 | 4561 |
| 1722378900 | 21.43 | 0.33 | 1.56 | 21.45 | 21.5 | 21.04 | 1215 |
| 1722292500 | 21.1 | -0.4 | -1.86 | 21.5 | 21.5 | 21.055 | 712 |
| 1722033300 | 21.5 | 0.42 | 1.99 | 21.02 | 21.5 | 20.7501 | 2435 |
| 1721946900 | 21.08 | 0.24 | 1.15 | 20.84 | 21.47 | 20.625 | 2608 |
| 1721860500 | 20.84 | 0 | 0.00 | 20.8 | 20.85 | 20.8 | 2679 |
| 1721774100 | 20.84 | -0.16 | -0.74 | 21 | 21.245 | 20.56 | 5914 |
| 1721687700 | 20.995 | -0.21 | -0.97 | 21.23 | 21.5 | 20.4 | 6931 |
| 1721428500 | 21.2 | 0.1 | 0.47 | 21.2 | 21.2 | 21.2 | 359 |
| 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 | 0.23 | 1.16 | 20.05 | 22.06 | 19.86 | 18377 |
| 1719614100 | 19.8 | -0.16 | -0.80 | 19.99 | 21.6572 | 19.76 | 7859 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
