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 | 3.59 | 12.6810314377 | 28.31 | 32.45 | 28.31 | 11040 | 31.12405815 | CS |
| 4 | 1.27 | 4.1462618348 | 30.63 | 32.45 | 27.1 | 7362 | 30.46333447 | CS |
| 12 | 8.1 | 34.0336134454 | 23.8 | 33.89 | 23.26 | 13020 | 28.92317829 | CS |
| 26 | 11.73 | 58.1556767476 | 20.17 | 33.89 | 20 | 8319 | 27.14776118 | CS |
| 52 | 7.1 | 28.6290322581 | 24.8 | 33.89 | 17.86 | 10743 | 23.75955866 | CS |
| 156 | 6.98051271 | 28.0122645734 | 24.91948729 | 33.89 | 15.015 | 8493 | 22.3944925 | CS |
| 260 | 7.76886069 | 32.1943385689 | 24.13113931 | 33.89 | 13.45959961 | 10031 | 21.43797349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 31.9 | 0.3 | 0.95 | 31 | 32.35 | 30.52 | 19573 |
| 1736206500 | 31.6 | 2.14 | 7.26 | 29.565 | 31.6 | 29.565 | 9619 |
| 1735947300 | 29.46 | -0.42 | -1.41 | 29.75 | 29.75 | 29.135 | 2731 |
| 1735860900 | 29.88 | 1.53 | 5.40 | 28.31 | 30.22 | 28.31 | 12235 |
| 1735688100 | 28.35 | 0.1 | 0.35 | 28.64 | 29.44 | 28.26 | 3662 |
| 1735601700 | 28.25 | -0.05 | -0.18 | 28.06 | 28.77 | 27.8 | 4022 |
| 1735342500 | 28.3 | -0.29 | -1.01 | 29.025 | 29.025 | 28.3 | 2190 |
| 1735256100 | 28.59 | 0.09 | 0.32 | 27.1 | 29.1166 | 27.1 | 8142 |
| 1735077840 | 28.5 | 0.05 | 0.18 | 28.5 | 28.56 | 28.395 | 1830 |
| 1734996900 | 28.45 | -1.5 | -5.01 | 29.8 | 29.8 | 28.45 | 5632 |
| 1734737700 | 29.95 | -0.12 | -0.40 | 29.92 | 30.025 | 29.265 | 7345 |
| 1734651300 | 30.07 | 0.36 | 1.21 | 29.58 | 30.24 | 29.06 | 11692 |
| 1734564900 | 29.71 | -1.97 | -6.22 | 31.5918 | 31.8172 | 29.71 | 6705 |
| 1734478500 | 31.68 | 0.21 | 0.67 | 31.79 | 31.79 | 31.14 | 3048 |
| 1734392100 | 31.47 | -0.13 | -0.41 | 31.25 | 31.83 | 30.95 | 8158 |
| 1734132900 | 31.6 | -0.21 | -0.66 | 31.73 | 31.8 | 31.25 | 2321 |
| 1734046500 | 31.81 | 1.06 | 3.45 | 30.55 | 31.98 | 30.21 | 13663 |
| 1733960100 | 30.75 | -0.15 | -0.49 | 30.63 | 31.65 | 30.63 | 9939 |
| 1733873700 | 30.9 | -1.14 | -3.56 | 32.1 | 32.189999 | 30.6401 | 25826 |
| 1733787300 | 32.04 | 0.03 | 0.09 | 31.75 | 32.3791 | 31.75 | 8978 |
| 1733528100 | 32.009999 | 0.17 | 0.53 | 31.9 | 32.43 | 31.72 | 5647 |
| 1733441700 | 31.84 | -0.16 | -0.50 | 32.15 | 32.49 | 31.3 | 19995 |
| 1733355300 | 32 | -0.13 | -0.40 | 32.36 | 32.36 | 31.51 | 17221 |
| 1733268900 | 32.13 | 0.68 | 2.15 | 31.39 | 32.4 | 30.6 | 4525 |
| 1733182500 | 31.455 | -0.95 | -2.92 | 32.159999 | 33.229999 | 31.01 | 11206 |
| 1732917840 | 32.4 | -0.35 | -1.07 | 32.09 | 33.14 | 31.725 | 3591 |
| 1732750500 | 32.75 | 1.21 | 3.84 | 31.9 | 32.979999 | 31.9 | 3488 |
| 1732664100 | 31.54 | -0.18 | -0.57 | 30.72 | 31.95 | 30.52 | 4316 |
| 1732577700 | 31.72 | 1.3 | 4.27 | 31.68 | 31.78 | 31.63 | 5652 |
| 1732318500 | 30.42 | -0.47 | -1.52 | 31.34 | 31.9973 | 30.01 | 7029 |
| 1732232100 | 30.89 | 0.29 | 0.95 | 30.33 | 31.39 | 29.785 | 6203 |
| 1732145700 | 30.6 | -3.07 | -9.12 | 33.67 | 33.89 | 29.51 | 21352 |
| 1732059300 | 33.67 | 1.97 | 6.21 | 32.1 | 33.72 | 31.495 | 12053 |
| 1731972900 | 31.7 | 1.3 | 4.28 | 30.62 | 31.95 | 29.5669 | 8803 |
| 1731713700 | 30.4 | 1.77 | 6.18 | 28.08 | 30.83 | 27.85 | 12964 |
| 1731627300 | 28.63 | 0.51 | 1.81 | 28 | 28.955 | 28 | 13224 |
| 1731540900 | 28.12 | 0.37 | 1.33 | 27.72 | 29.245 | 27.65 | 30984 |
| 1731454500 | 27.75 | -0.3 | -1.07 | 28 | 28.4 | 27.69 | 91288 |
| 1731368100 | 28.05 | 0.4 | 1.45 | 27.7 | 28.585 | 27.7 | 5666 |
| 1731108900 | 27.65 | 0.08 | 0.29 | 27.095 | 28 | 27.095 | 2629 |
| 1731022500 | 27.57 | -0.43 | -1.54 | 27.75 | 27.877 | 27.57 | 1791 |
| 1730936100 | 28 | 0.27 | 0.97 | 28.2 | 28.8504 | 27.97 | 9800 |
| 1730849700 | 27.73 | 0.02 | 0.07 | 26.88 | 27.82 | 26.88 | 5013 |
| 1730763300 | 27.71 | -0.37 | -1.32 | 27.99 | 27.99 | 27.18 | 8063 |
| 1730500500 | 28.08 | -0.36 | -1.27 | 28.62 | 28.62 | 27.52 | 3915 |
| 1730414100 | 28.44 | 0.34 | 1.21 | 27.97 | 28.55 | 27.81 | 12610 |
| 1730327700 | 28.1 | 0.85 | 3.12 | 27.03 | 29.66 | 26.96 | 61874 |
| 1730241300 | 27.25 | 1.24 | 4.77 | 26 | 28.155 | 25.935 | 127814 |
| 1730154900 | 26.01 | 0.27 | 1.05 | 25.7 | 26.26 | 25.3 | 9023 |
| 1729895700 | 25.74 | 0.26 | 1.02 | 25.48 | 26.235 | 25.11 | 10339 |
| 1729809300 | 25.48 | 0.57 | 2.29 | 25.02 | 25.5 | 24.7644 | 5217 |
| 1729722900 | 24.91 | 0.01 | 0.04 | 24.72 | 25.18 | 24.3095 | 5033 |
| 1729636500 | 24.9 | 0.91 | 3.79 | 23.61 | 24.9 | 23.61 | 3929 |
| 1729550100 | 23.99 | -0.01 | -0.04 | 23.95 | 23.99 | 23.32 | 6300 |
| 1729290900 | 24 | -0.2 | -0.83 | 24.28 | 24.3 | 24 | 1706 |
| 1729204500 | 24.2 | 0 | 0.00 | 24.2 | 25.48 | 23.26 | 11099 |
| 1729118100 | 24.2 | 0.45 | 1.89 | 23.8 | 24.83 | 23.8 | 3465 |
| 1729031700 | 23.75 | 0.35 | 1.50 | 23.13 | 24.39 | 23.13 | 12148 |
| 1728945300 | 23.4 | -0.83 | -3.43 | 24.04 | 24.1 | 23 | 5981 |
| 1728686100 | 24.23 | 1.78 | 7.93 | 22.79 | 24.23 | 22.79 | 11340 |
| 1728599700 | 22.45 | -0.37 | -1.62 | 22.4763 | 22.4763 | 22.27 | 992 |
| 1728513300 | 22.82 | 0.52 | 2.33 | 22.56 | 22.9 | 22.56 | 1419 |
| 1728426900 | 22.3 | 0.51 | 2.34 | 21.86 | 22.95 | 21.7311 | 4351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
