Hawthorn Bancshares Inc (HWBK) Historical Stock Data
30.42 ↓0.47 (-1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWBK is up 0.73% a day on average. There have been 20 days where Hawthorn Bancshares Inc closed green and 10 days where HWBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.42 | 30.42 | ↓$1.00 (-3.18%) | 30.01 | 32.00 | 7.05K |
| 2024-11-21 | 30.45 | 30.89 | ↑$0.44 (1.44%) | 29.79 | 31.39 | 6.41K |
| 2024-11-20 | 34.00 | 30.60 | ↓$3.40 (-10.00%) | 29.51 | 34.00 | 21.85K |
| 2024-11-19 | 32.07 | 33.67 | ↑$1.60 (4.99%) | 31.50 | 33.72 | 12.36K |
| 2024-11-18 | 30.62 | 31.70 | ↑$1.08 (3.53%) | 29.57 | 31.95 | 8.80K |
| 2024-11-15 | 28.50 | 30.40 | ↑$1.90 (6.67%) | 27.85 | 30.83 | 13.34K |
| 2024-11-14 | 28.50 | 28.63 | ↑$0.13 (0.46%) | 28.00 | 28.96 | 13.33K |
| 2024-11-13 | 27.99 | 28.12 | ↑$0.13 (0.46%) | 27.65 | 29.25 | 31.10K |
| 2024-11-12 | 28.00 | 27.75 | ↓$0.25 (-0.89%) | 27.69 | 28.40 | 91.29K |
| 2024-11-11 | 27.95 | 28.05 | ↑$0.10 (0.36%) | 27.70 | 28.59 | 5.78K |
| 2024-11-08 | 27.70 | 27.65 | ↓$0.05 (-0.18%) | 27.10 | 28.00 | 3.23K |
| 2024-11-07 | 27.88 | 27.57 | ↓$0.31 (-1.10%) | 27.57 | 27.88 | 1.79K |
| 2024-11-06 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 27.90 | 28.85 | 11.77K |
| 2024-11-05 | 27.90 | 27.73 | ↓$0.17 (-0.61%) | 26.88 | 28.00 | 5.92K |
| 2024-11-04 | 27.99 | 27.71 | ↓$0.28 (-1.00%) | 27.18 | 27.99 | 8.07K |
| 2024-11-01 | 28.06 | 28.08 | ↑$0.02 (0.08%) | 27.52 | 28.12 | 3.92K |
| 2024-10-31 | 27.67 | 28.44 | ↑$0.77 (2.78%) | 27.67 | 28.55 | 12.72K |
| 2024-10-30 | 27.56 | 28.10 | ↑$0.54 (1.96%) | 26.96 | 29.66 | 62.01K |
| 2024-10-29 | 25.75 | 27.25 | ↑$1.50 (5.83%) | 25.75 | 28.16 | 128.22K |
| 2024-10-28 | 25.70 | 26.01 | ↑$0.31 (1.21%) | 25.30 | 26.26 | 9.99K |
| 2024-10-25 | 25.49 | 25.74 | ↑$0.25 (0.98%) | 25.11 | 26.24 | 10.34K |
| 2024-10-24 | 24.95 | 25.48 | ↑$0.53 (2.12%) | 24.76 | 25.50 | 5.22K |
| 2024-10-23 | 24.60 | 24.91 | ↑$0.31 (1.26%) | 24.31 | 25.18 | 5.12K |
| 2024-10-22 | 23.99 | 24.90 | ↑$0.91 (3.79%) | 23.61 | 24.90 | 4.24K |
| 2024-10-21 | 23.95 | 23.99 | ↑$0.04 (0.17%) | 23.32 | 23.99 | 6.30K |
| 2024-10-18 | 24.28 | 24.00 | ↓$0.28 (-1.15%) | 24.00 | 24.28 | 1.71K |
| 2024-10-17 | 23.66 | 24.20 | ↑$0.54 (2.28%) | 23.66 | 25.48 | 11.10K |
| 2024-10-16 | 24.37 | 24.20 | ↓$0.17 (-0.70%) | 23.91 | 24.83 | 3.47K |
| 2024-10-15 | 23.35 | 23.75 | ↑$0.41 (1.73%) | 23.21 | 24.39 | 12.15K |
| 2024-10-14 | 23.70 | 23.40 | ↓$0.30 (-1.27%) | 23.00 | 24.10 | 5.98K |
Create an account or log in to view more rows.
$HWBK i'm out of slaps for the day
$HWBK time to run
$HWBK due for a spike!
$HWBK let it ride
$HWBK buying time
added
$HWBK what happens?
$HWBK power hour will be fucking crazy
$HWBK I love you!
$HWBK buy the dip were blasting off
$HWBK we always finish green after a red week. Less go!