Canada markets close in 4 hours 45 minutes

Hawthorn Bancshares, Inc. (HWBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.970.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202418.3518.9718.9718.9718.97380
Apr 23, 202418.8618.9318.0018.3118.3110,100
Apr 22, 202419.2620.2018.1518.5618.5616,600
Apr 19, 202420.6320.8919.7519.7519.7513,800
Apr 18, 202420.2020.9920.1720.9720.975,600
Apr 17, 202419.9320.6519.7420.5020.5017,400
Apr 16, 202420.9120.9119.8920.0020.0011,600
Apr 15, 202421.0421.1620.4921.1621.165,900
Apr 12, 202420.8321.3120.8321.2021.207,200
Apr 11, 202421.3821.5020.9220.9220.928,700
Apr 10, 202420.8521.2920.8521.2821.287,800
Apr 09, 202420.8621.6020.7421.1021.1023,700
Apr 08, 202420.8220.9020.8220.9020.901,500
Apr 05, 202420.5021.3220.5021.1721.178,200
Apr 04, 202420.9521.2020.6320.9020.909,800
Apr 03, 202421.3821.3820.2020.8020.8013,300
Apr 02, 202420.6721.3420.6721.2921.2911,300
Apr 01, 202420.6821.4919.7020.9620.9613,000
Mar 28, 202421.1721.1720.3620.4320.433,000
Mar 27, 202420.4320.8320.2020.5020.504,500
Mar 26, 202420.3620.5020.3620.5020.502,300
Mar 25, 202420.6020.7520.1820.7520.7510,900
Mar 22, 202420.2920.4920.2920.4920.495,400
Mar 21, 202419.7720.4919.4220.4920.4914,300
Mar 20, 202419.1419.8319.1419.8019.8021,100
Mar 19, 202419.0919.3518.9019.1419.1415,000
Mar 18, 202419.4819.8419.0719.2719.2716,900
Mar 15, 202418.6719.3618.6719.3619.367,100
Mar 14, 202419.1719.4918.5618.7618.7625,800
Mar 14, 20240.17 Dividend
Mar 13, 202420.0020.2419.4619.4619.2923,500
Mar 12, 202419.9620.2519.8720.2020.026,900
Mar 11, 202420.4120.6519.8420.0019.8317,200
Mar 08, 202419.9520.3119.6920.1619.9814,000
Mar 07, 202420.5020.5019.6020.0819.9025,600
Mar 06, 202421.1521.1520.1620.1619.989,400
Mar 05, 202420.5721.3220.2421.3221.1317,100
Mar 04, 202420.9021.3320.3820.8820.7018,100
Mar 01, 202421.4521.9720.7620.8520.6726,500
Feb 29, 202421.7123.3521.0421.6321.4439,700
Feb 28, 202422.1522.2521.4321.6621.4718,100
Feb 27, 202421.9622.4521.9622.4022.2010,700
Feb 26, 202421.5023.2721.0622.2322.0446,700
Feb 23, 202421.6822.0021.2221.4221.2310,400
Feb 22, 202421.7522.2121.4521.9421.758,600
Feb 21, 202422.6023.1621.7021.7121.5210,400
Feb 20, 202422.5623.3922.5622.6422.4420,000
Feb 16, 202421.4923.6621.4922.7822.5828,400
Feb 15, 202422.5222.5221.7122.2122.029,100
Feb 14, 202422.5822.5822.3222.5222.326,200
Feb 13, 202423.0023.0722.7822.8022.606,900
Feb 12, 202423.6923.6923.0023.0522.85143,300
Feb 09, 202423.5123.8923.3723.5023.29207,200
Feb 08, 202424.1024.3023.7023.7523.547,600
Feb 07, 202424.1024.2524.0024.0423.8313,100
Feb 06, 202424.9424.9424.0724.1023.897,200
Feb 05, 202425.1925.1924.5624.5624.353,600
Feb 02, 202424.9725.2424.7625.1424.924,900
Feb 01, 202425.0025.1824.7325.1824.9612,400
Jan 31, 202425.0325.2525.0225.2024.9810,000
Jan 30, 202425.3525.4825.1925.4025.187,800
Jan 29, 202426.0026.0025.1625.4025.1819,500
Jan 26, 202425.1525.4225.1525.4025.1810,800
Jan 25, 202425.0225.2025.0125.1924.9711,900
Jan 24, 202425.0025.1224.8825.0524.8312,000
Jan 23, 202425.0025.1124.9424.9424.7216,700
Jan 22, 202425.0025.0524.7824.9224.7015,200
Jan 19, 202424.8724.9924.8424.8424.624,800
Jan 18, 202424.7324.9724.6924.8524.638,500
Jan 17, 202424.6024.9524.6024.7724.557,100
Jan 16, 202424.8024.8924.3724.8024.5813,100
Jan 12, 202424.7224.9724.7224.8224.6010,900
Jan 11, 202424.7324.9724.7224.7224.506,700
Jan 10, 202424.7224.9924.7224.8824.665,300
Jan 09, 202424.5125.0724.5124.9624.747,700
Jan 08, 202424.8025.2124.6325.0824.869,700
Jan 05, 202425.0525.4324.8724.8724.6510,600
Jan 04, 202425.2525.5325.1225.1224.9019,300
Jan 03, 202425.2525.5025.2525.4525.236,500
Jan 02, 202425.5925.5925.2425.5025.2811,700
Dec 29, 202325.2125.7525.2125.3725.1516,400
Dec 28, 202325.4625.6725.0125.4425.224,400
Dec 27, 202325.1525.7225.1525.1824.9613,000
Dec 26, 202325.1725.2525.1125.1524.933,900
Dec 22, 202324.8525.5024.7525.1724.957,800
Dec 21, 202325.0125.7824.5224.8624.648,400
Dec 20, 202323.5025.3423.5024.8024.5810,600
Dec 19, 202321.4123.5021.4123.3623.1691,800
Dec 18, 202321.5021.7021.4721.5121.325,800
Dec 15, 202321.3521.5621.3421.5021.319,800
Dec 14, 202321.5121.6821.4921.4921.306,800
Dec 14, 20230.17 Dividend
Dec 13, 202321.4521.5021.0021.0020.6525,700
Dec 12, 202321.4121.5121.1421.2320.875,700
Dec 11, 202321.5621.5621.4021.4021.042,800
Dec 08, 202321.5521.5921.2821.4021.043,500
Dec 07, 202321.4621.5121.3621.3621.007,400
Dec 06, 202321.2221.4520.9421.2720.914,700
Dec 05, 202321.1221.4321.1221.2520.892,600
Dec 04, 202321.1321.4321.0121.4321.0711,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...