Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hawthorn Bancshares, Inc. (HWBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.42-0.13 (-0.51%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202225.4025.8525.0025.4225.423,000
Aug 11, 202225.4725.5925.4525.5525.551,900
Aug 10, 202225.7225.7225.7225.7225.72400
Aug 09, 202225.2525.9025.2325.7225.723,700
Aug 08, 202225.8225.8225.1825.6325.631,100
Aug 05, 202225.4725.8425.4725.6525.652,800
Aug 04, 202225.6825.8924.9425.4925.494,700
Aug 03, 202225.5125.7125.4625.5225.522,700
Aug 02, 202225.6025.7225.6025.7225.721,100
Aug 01, 202225.6825.9025.6825.9025.901,500
Jul 29, 202225.8025.8025.4725.8025.801,600
Jul 28, 202225.7625.9425.7525.7525.751,100
Jul 27, 202225.7725.9025.7625.9025.901,000
Jul 26, 202225.9525.9525.9525.9525.951,200
Jul 25, 202226.6026.6025.7325.7325.731,300
Jul 22, 202226.0226.0226.0226.0226.02500
Jul 21, 202225.7726.6025.6925.7525.756,100
Jul 20, 202225.7026.3225.7026.1326.13900
Jul 19, 202226.4526.5425.8826.0326.038,700
Jul 18, 202225.7225.9025.4925.6825.683,300
Jul 15, 202225.7926.1725.4525.9825.983,800
Jul 14, 202225.4426.0025.4425.8825.881,500
Jul 13, 202225.5825.5825.5825.5825.58400
Jul 12, 202225.9026.6025.6125.6125.613,900
Jul 11, 202225.6125.6925.6125.6725.672,300
Jul 08, 202225.7325.7525.6025.7025.703,100
Jul 07, 202225.2625.5225.2425.5225.527,300
Jul 06, 202225.5025.5024.9225.1725.1719,800
Jul 05, 202225.3525.9724.8725.6125.618,100
Jul 01, 202225.8625.8625.0925.5525.558,900
Jun 30, 202225.3925.9524.9025.4925.492,400
Jun 29, 202225.9925.9925.7825.7825.781,600
Jun 28, 202225.1925.4025.0725.1525.152,200
Jun 27, 202224.9325.5924.9225.2525.2512,400
Jun 24, 202224.5525.9924.5524.5624.5610,500
Jun 23, 202224.6425.3224.2024.8624.866,200
Jun 22, 202224.9925.9724.1224.1224.1212,500
Jun 21, 202223.6024.9823.6024.0124.0117,600
Jun 17, 202224.0324.0523.5623.5623.5616,300
Jun 16, 202223.9024.7323.6624.2524.2522,300
Jun 15, 202224.7224.7224.2024.2024.205,600
Jun 14, 202225.1525.3424.1324.4424.442,300
Jun 13, 202225.0525.0524.4624.5024.503,224
Jun 10, 202225.6025.6725.2525.2525.254,056
Jun 09, 202225.9625.9625.8725.9125.91728
Jun 08, 202225.8725.9625.7925.9625.962,288
Jun 07, 202225.9025.9525.7925.7925.795,824
Jun 06, 202225.8725.9125.8625.8725.878,944
Jun 03, 202225.9425.9525.4725.7125.7114,456
Jun 02, 202225.3825.5825.2225.2225.222,080
Jun 01, 202225.4125.4125.1825.1825.181,352
May 31, 202225.4625.8225.2125.4525.4510,712
May 27, 202225.5025.5025.3425.3425.343,224
May 26, 202225.9625.9625.6525.7525.753,848
May 25, 202225.4925.9425.3825.9125.916,552
May 24, 202225.3125.9025.2825.8725.874,264
May 23, 202225.0825.1724.5925.0125.011,352
May 20, 202225.3125.3324.9125.0925.099,360
May 19, 202224.5725.1024.4125.1025.106,760
May 18, 202224.6124.6124.4224.5624.561,248
May 17, 202225.1325.2324.9124.9124.915,824
May 16, 202224.8325.0124.5824.5824.581,248
May 13, 202225.0225.3924.7224.7224.723,432
May 12, 202225.3125.3625.0025.0025.003,328
May 11, 202225.0025.3624.9525.3525.353,952
May 10, 202225.0025.2124.8725.2125.213,432
May 09, 202225.2825.5825.1825.3625.362,704
May 06, 202225.5525.5525.5425.5425.54832
May 05, 202225.0725.3924.8825.3025.306,760
May 04, 202225.2425.2925.0025.2925.292,288
May 03, 202225.2825.3225.2525.2525.251,040
May 02, 202225.2425.2425.0225.0325.031,352
Apr 29, 202225.3825.3824.8825.1325.135,616
Apr 28, 202224.8225.2724.8225.0225.028,216
Apr 27, 202225.3625.3625.3625.3625.36624
Apr 26, 202225.6025.7324.8424.8724.8710,400
Apr 25, 202225.7225.7225.4325.5025.50624
Apr 22, 202225.8825.8825.7725.7725.771,872
Apr 21, 202225.7825.9625.7825.8825.882,080
Apr 20, 202225.6925.9625.6925.9625.962,704
Apr 19, 202225.5125.7625.5125.5925.592,288
Apr 18, 202225.4825.6425.4625.4825.483,952
Apr 14, 202225.4325.8825.4325.8525.855,408
Apr 13, 202225.8325.8325.5125.6825.6856,264
Apr 12, 202225.6425.6525.4325.6525.651,560
Apr 11, 202225.6125.6125.6125.6125.61416
Apr 08, 202225.6125.6125.6125.6125.61520
Apr 07, 202225.6025.8725.4125.6025.602,912
Apr 06, 202225.5125.7325.4125.7325.731,352
Apr 05, 202225.5025.8625.1525.8325.8338,064
Apr 04, 202225.1725.8825.1625.4025.403,536
Apr 01, 202224.7625.3924.7625.1825.1822,360
Mar 31, 202225.2925.3024.1924.3124.3127,456
Mar 30, 202225.9225.9225.7525.7525.75728
Mar 29, 202225.2925.4125.2725.2725.271,144
Mar 28, 202225.6025.6025.3225.3225.322,288
Mar 25, 202225.1825.8325.0025.2325.236,968
Mar 24, 202225.1425.3825.1025.1625.164,784
Mar 23, 202225.3225.6125.0525.4325.433,120
Mar 22, 202225.5525.6725.0325.2725.278,112
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement