HWBK - Hawthorn Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201926.1526.4025.9026.4026.4018,200
Jun 25, 201926.1426.4024.9226.3026.3014,300
Jun 24, 201926.3026.3025.8926.3026.3010,900
Jun 21, 201926.4026.4525.8426.3026.3018,200
Jun 20, 201926.4026.4425.9326.3026.308,900
Jun 19, 201926.3526.5026.3026.5026.507,500
Jun 18, 201926.5526.5526.1726.5026.5015,500
Jun 17, 201926.3426.6926.0226.5026.5019,800
Jun 14, 201926.2026.3525.8126.3026.3017,300
Jun 13, 201926.0826.3625.8026.2026.2018,700
Jun 13, 20190.12 Dividend
Jun 12, 201926.5526.8026.1326.6826.5625,000
Jun 11, 201926.3526.7926.1026.7026.5818,500
Jun 10, 201925.7626.9125.5226.1025.989,400
Jun 07, 201926.2826.9426.0026.9426.824,000
Jun 06, 201926.6426.8525.0326.3026.188,700
Jun 05, 201926.6426.9326.6326.8326.713,400
Jun 04, 201926.9426.9426.5026.8126.693,000
Jun 03, 201926.4827.1826.4826.7826.665,100
May 31, 201927.0427.0726.3826.3826.269,800
May 30, 201926.6227.0026.6226.9026.786,600
May 29, 201927.2027.2026.8627.2027.083,700
May 28, 201927.2727.2926.8227.2027.086,500
May 24, 201927.3027.3027.0027.2027.085,100
May 23, 201927.0127.2526.5027.2027.0810,400
May 22, 201926.9127.3026.5727.2727.154,400
May 21, 201927.1727.3026.7927.3027.1810,400
May 20, 201927.0027.2526.4727.2027.0842,000
May 17, 201927.3927.7526.7727.4527.336,200
May 16, 201926.7827.9826.2027.3427.228,700
May 15, 201925.9928.6225.9926.7126.5912,900
May 14, 201925.8026.0025.5126.0025.885,600
May 13, 201925.5025.9925.3425.8825.769,900
May 10, 201923.9726.4223.7525.5625.4527,700
May 09, 201924.1224.1223.7724.0123.906,700
May 08, 201924.0024.1624.0024.0023.898,400
May 07, 201924.4724.4724.0024.0023.892,200
May 06, 201923.7424.9523.7423.9523.8411,400
May 03, 201923.5623.8923.5623.7523.643,800
May 02, 201923.7123.7123.5823.5823.471,900
May 01, 201923.0723.7923.0723.7823.6710,800
Apr 30, 201923.1023.5123.0723.5123.407,900
Apr 29, 201923.3523.3523.1323.1323.0310,400
Apr 26, 201923.4923.5023.2623.4423.332,000
Apr 25, 201923.3823.3823.3623.3623.252,600
Apr 24, 201923.8923.8923.3123.3123.211,200
Apr 23, 201924.0024.0023.6223.7023.591,800
Apr 22, 201923.6423.9823.6323.9823.871,900
Apr 18, 201923.4823.6423.4823.6023.49800
Apr 17, 201923.2823.6023.2723.2723.175,300
Apr 16, 201923.3923.7523.3023.7523.641,200
Apr 15, 201924.0024.0023.4723.5023.391,600
Apr 12, 201923.7523.9423.5223.6923.582,300
Apr 11, 201923.4523.7523.3523.7523.641,100
Apr 10, 201923.8024.0023.2623.2623.164,500
Apr 09, 201924.0024.0023.4923.7323.621,200
Apr 08, 201923.7724.0023.6524.0023.891,400
Apr 05, 201924.0024.0023.2623.8523.745,200
Apr 04, 201923.6323.6323.6323.6323.52200
Apr 03, 201923.9923.9923.6323.6323.52500
Apr 02, 201923.7624.0023.3124.0023.894,100
Apr 01, 201923.3724.0023.0023.6123.507,600
Mar 29, 201923.4123.4923.2423.2423.141,500
Mar 28, 201923.2823.2823.2823.2823.18600
Mar 27, 201923.0723.6222.9023.1823.089,600
Mar 26, 201923.9023.9022.9223.3223.2210,100
Mar 25, 201923.0023.4722.9423.3723.2611,300
Mar 22, 201923.4323.6722.9123.2423.149,000
Mar 21, 201923.0923.4522.8123.1923.096,000
Mar 20, 201923.2623.2622.8423.1823.084,500
Mar 19, 201922.9423.0522.5122.9422.844,600
Mar 18, 201922.5922.9322.3522.5122.414,700
Mar 15, 201922.5023.0821.9022.3222.2210,400
Mar 14, 201922.7922.8022.7822.8022.702,600
Mar 14, 20190.1 Dividend
Mar 13, 201922.3523.3122.2522.9122.716,400
Mar 12, 201924.0024.0022.5122.7522.557,800
Mar 11, 201923.3023.8923.1623.5023.2910,200
Mar 08, 201923.8723.8723.8523.8523.641,100
Mar 07, 201923.6223.8823.2723.7423.534,700
Mar 06, 201923.6023.9023.3123.4823.274,800
Mar 05, 201923.0023.2623.0023.2623.052,300
Mar 04, 201923.5323.5323.0823.2523.042,300
Mar 01, 201923.6323.8723.2823.2823.074,500
Feb 28, 201923.2023.6423.2023.6423.43600
Feb 27, 201923.3623.6523.1623.6523.44700
Feb 26, 201923.2923.7023.2923.6623.453,100
Feb 25, 201922.6024.0022.0024.0023.7916,300
Feb 22, 201922.9022.9422.5922.8722.672,900
Feb 21, 201922.5222.9822.5222.7922.595,900
Feb 20, 201923.0423.1322.3022.3022.107,600
Feb 19, 201923.1323.3822.5322.5522.359,000
Feb 15, 201922.6023.4622.3823.0022.808,300
Feb 14, 201923.3023.6823.0323.3023.099,400
Feb 13, 201922.9523.6522.7523.6523.445,400
Feb 12, 201923.4023.8822.5123.0022.8010,300
Feb 11, 201922.5023.7522.5023.0522.855,600
Feb 08, 201923.0623.7322.4322.4322.236,300
Feb 07, 201923.8823.8823.8823.8823.67300
Feb 06, 201923.8823.8823.8823.8823.67200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...