HWBK - Hawthorn Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201923.8023.9823.7023.9023.904,420
Oct 14, 201924.1524.2023.6123.7223.7215,500
Oct 11, 201924.0024.5823.7724.0024.0011,000
Oct 10, 201924.0024.4923.7323.7623.7613,400
Oct 09, 201923.7024.2223.5723.5723.5713,100
Oct 08, 201923.5023.8423.3823.5523.559,800
Oct 07, 201923.3424.1623.1623.2323.236,600
Oct 04, 201923.6423.6923.0623.3523.358,200
Oct 03, 201923.6223.8623.1723.3523.356,800
Oct 02, 201923.5524.6123.1323.4923.4914,300
Oct 01, 201924.1124.4423.2623.5523.5521,400
Sep 30, 201924.2124.3523.6223.8323.8310,700
Sep 27, 201923.9324.8523.7523.7523.7516,200
Sep 26, 201924.0924.9423.9924.0524.0523,900
Sep 25, 201923.8924.5823.4824.1224.1210,900
Sep 24, 201924.2824.2823.6123.7723.778,000
Sep 23, 201924.0024.8323.7024.0024.0017,400
Sep 20, 201923.4224.2923.1224.2924.2944,800
Sep 19, 201923.6124.4323.0423.4823.4817,000
Sep 18, 201922.8023.3822.7122.9622.969,400
Sep 17, 201923.5523.6822.7422.7422.7413,500
Sep 16, 201923.9624.2622.7123.8323.8321,900
Sep 13, 201923.4424.8123.4424.0324.0323,000
Sep 12, 201923.4023.8522.7823.6023.6013,200
Sep 12, 20190.12 Dividend
Sep 11, 201922.2424.1822.2423.7023.5820,600
Sep 10, 201921.7122.5521.7122.3522.245,700
Sep 09, 201921.8222.3121.5922.1522.046,000
Sep 06, 201921.8522.0721.5721.5721.462,100
Sep 05, 201921.7722.0921.4221.9521.848,500
Sep 04, 201921.6421.8021.0821.6121.509,300
Sep 03, 201922.0622.0621.3021.7021.5914,300
Aug 30, 201922.6022.6021.8822.1021.9912,000
Aug 29, 201922.0022.6021.2222.5822.4715,900
Aug 28, 201921.5021.9321.5021.8021.698,000
Aug 27, 201921.5821.7421.2221.6621.557,000
Aug 26, 201921.7021.7420.9021.7421.6314,900
Aug 23, 201921.9221.9821.1921.7421.6318,000
Aug 22, 201922.1022.4621.2022.1021.9922,600
Aug 21, 201922.0922.4221.7622.1021.999,300
Aug 20, 201922.2122.2621.5121.9221.8111,000
Aug 19, 201922.7622.7621.8422.3622.256,300
Aug 16, 201922.2322.8121.8922.7622.649,800
Aug 15, 201922.2022.7321.0621.8721.767,600
Aug 14, 201922.4023.0921.6822.0521.9418,500
Aug 13, 201922.1523.2021.8223.0022.885,300
Aug 12, 201922.0422.5721.2422.3822.2733,100
Aug 09, 201922.3522.9321.7521.9521.846,900
Aug 08, 201922.3723.4422.3723.0122.896,900
Aug 07, 201922.8422.8420.5322.3122.2019,300
Aug 06, 201922.5822.9722.5622.9022.781,900
Aug 05, 201923.1323.1822.5322.5322.4214,800
Aug 02, 201923.0723.6322.6223.5923.479,200
Aug 01, 201924.2124.7123.4923.5523.4316,500
Jul 31, 201925.3825.4624.4324.4324.3117,300
Jul 30, 201925.5025.8925.3725.3725.2433,700
Jul 29, 201926.4026.5725.8525.8925.767,700
Jul 26, 201926.3926.4026.0026.1626.035,300
Jul 25, 201926.5426.5426.1226.1826.056,300
Jul 24, 201926.1526.7526.1526.7426.6029,400
Jul 23, 201925.9726.6925.5926.5626.4322,000
Jul 22, 201925.9826.1925.4625.9325.8014,200
Jul 19, 201926.2026.2025.5226.1726.047,200
Jul 18, 201926.2526.3925.8226.3626.236,500
Jul 17, 201925.6526.4725.5526.3126.1819,500
Jul 16, 201926.7326.7326.0326.3626.2310,200
Jul 15, 201925.4526.9925.3626.5026.3714,400
Jul 12, 201926.3826.7125.5325.6325.5011,000
Jul 11, 201926.6926.7526.2426.3626.2313,000
Jul 10, 201926.8426.9926.4326.8226.688,600
Jul 09, 201926.6827.0026.6126.8126.6713,200
Jul 08, 201927.0027.0026.3926.9026.7622,900
Jul 05, 201927.0027.0026.3227.0026.8610,200
Jul 03, 201926.7427.2426.4127.1727.0316,100
Jul 02, 201927.7527.7526.2827.1927.0539,800
Jul 01, 201927.0027.2126.6626.8226.6830,600
Jun 28, 201926.1727.2526.1326.8026.66642,800
Jun 27, 201926.4026.4026.1426.3526.2212,800
Jun 26, 201926.1526.4025.9026.4026.2718,200
Jun 25, 201926.1426.4024.9226.3026.1714,300
Jun 24, 201926.3026.3025.8926.3026.1710,900
Jun 21, 201926.4026.4525.8426.3026.1718,200
Jun 20, 201926.4026.4425.9326.3026.178,900
Jun 19, 201926.3526.5026.3026.5026.377,500
Jun 18, 201926.5526.5526.1726.5026.3715,500
Jun 17, 201926.3426.6926.0226.5026.3719,800
Jun 14, 201926.2026.3525.8126.3026.1717,300
Jun 13, 201926.0826.3625.8026.2026.0718,700
Jun 13, 20190.12 Dividend
Jun 12, 201926.5526.8026.1326.6826.4325,000
Jun 11, 201926.3526.7926.1026.7026.4518,500
Jun 10, 201925.7626.9125.5226.1025.859,400
Jun 07, 201926.2826.9426.0026.9426.684,000
Jun 06, 201926.6426.8525.0326.3026.058,700
Jun 05, 201926.6426.9326.6326.8326.573,400
Jun 04, 201926.9426.9426.5026.8126.553,000
Jun 03, 201926.4827.1826.4826.7826.525,100
May 31, 201927.0427.0726.3826.3826.139,800
May 30, 201926.6227.0026.6226.9026.646,600
May 29, 201927.2027.2026.8627.2026.943,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...