Canada markets closed

Hawthorn Bancshares, Inc. (HWBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.09-0.01 (-0.04%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202226.3226.3425.9126.0926.099,000
May 19, 202225.5526.1025.3926.1026.106,500
May 18, 202225.5925.5925.4025.5425.541,200
May 17, 202226.1326.2425.9125.9125.915,600
May 16, 202225.8226.0125.5625.5625.561,200
May 13, 202226.0226.4125.7125.7125.713,300
May 12, 202226.3226.3726.0026.0026.003,200
May 11, 202226.0026.3725.9526.3626.363,800
May 10, 202226.0026.2225.8626.2226.223,300
May 09, 202226.2926.6026.1926.3726.372,600
May 06, 202226.5726.5726.5626.5626.56800
May 05, 202226.0726.4125.8726.3126.316,500
May 04, 202226.2526.3026.0026.3026.302,200
May 03, 202226.2926.3326.2626.2626.261,000
May 02, 202226.2526.2526.0226.0326.031,300
Apr 29, 202226.3926.3925.8726.1426.145,400
Apr 28, 202225.8126.2825.8126.0226.027,900
Apr 27, 202226.3726.3726.3726.3726.37600
Apr 26, 202226.6226.7625.8325.8625.8610,000
Apr 25, 202226.7526.7526.4526.5226.52600
Apr 22, 202226.9126.9126.8026.8026.801,800
Apr 21, 202226.8127.0026.8126.9126.912,000
Apr 20, 202226.7227.0026.7227.0027.002,600
Apr 19, 202226.5326.7926.5326.6126.612,200
Apr 18, 202226.5026.6726.4826.5026.503,800
Apr 14, 202226.4526.9226.4526.8826.885,200
Apr 13, 202226.8626.8626.5326.7126.7154,100
Apr 12, 202226.6726.6826.4526.6826.681,500
Apr 11, 202226.6326.6326.6326.6326.63400
Apr 08, 202226.6326.6326.6326.6326.63500
Apr 07, 202226.6226.9026.4326.6226.622,800
Apr 06, 202226.5326.7626.4326.7626.761,300
Apr 05, 202226.5226.8926.1626.8626.8636,600
Apr 04, 202226.1826.9126.1726.4226.423,400
Apr 01, 202225.7526.4125.7526.1926.1921,500
Mar 31, 202226.3026.3125.1625.2825.2826,400
Mar 30, 202226.9626.9626.7826.7826.78700
Mar 29, 202226.3026.4326.2826.2826.281,100
Mar 28, 202226.6226.6226.3326.3326.332,200
Mar 25, 202226.1926.8626.0026.2426.246,700
Mar 24, 202226.1526.4026.1026.1726.174,600
Mar 23, 202226.3326.6326.0526.4526.453,000
Mar 22, 202226.5726.7026.0326.2826.287,800
Mar 21, 202226.1326.4226.0426.2426.242,200
Mar 18, 202226.1626.5826.1126.1126.115,100
Mar 17, 202225.9726.5125.8526.4626.463,400
Mar 16, 202225.8126.3525.7826.0326.033,500
Mar 15, 202225.6826.0525.6025.6225.626,600
Mar 14, 202225.6526.2025.6525.7925.798,600
Mar 14, 20220.15 Dividend
Mar 11, 202225.6126.2125.5826.2026.055,200
Mar 10, 202225.4125.5825.4125.5725.425,600
Mar 09, 202225.5625.5825.4725.5125.365,800
Mar 08, 202225.1125.8925.1125.3225.1813,600
Mar 07, 202225.6425.9325.3125.3225.1815,200
Mar 04, 202225.4225.4225.4225.4225.27400
Mar 03, 202225.6025.8025.5025.8025.653,800
Mar 02, 202226.3726.4625.3525.8925.7410,300
Mar 01, 202225.9226.2525.7025.7625.616,100
Feb 28, 202226.2427.4225.9026.1425.9954,200
Feb 25, 202226.0727.4626.0726.6126.4617,500
Feb 24, 202225.6226.6925.6226.2526.1014,100
Feb 23, 202225.4625.9825.2425.8825.738,300
Feb 22, 202225.3025.8825.3025.3925.244,100
Feb 18, 202225.5625.5625.5625.5625.411,400
Feb 17, 202225.5726.1325.5725.8125.661,900
Feb 16, 202226.0526.0525.8125.8125.662,800
Feb 15, 202225.5026.1925.5026.1926.0429,200
Feb 14, 202225.4825.6525.4825.5025.353,500
Feb 11, 202225.6425.9025.6425.8725.721,500
Feb 10, 202225.4925.6725.3125.6125.464,900
Feb 09, 202225.3825.4625.3825.4625.31600
Feb 08, 202225.3625.5825.3625.5825.43800
Feb 07, 202225.2425.7325.2425.3625.212,900
Feb 04, 202225.4525.7024.6325.7025.5510,000
Feb 03, 202225.7626.4525.5125.5125.361,300
Feb 02, 202225.7625.7625.4925.5725.423,700
Feb 01, 202225.5126.0625.5025.5125.366,900
Jan 31, 202225.5026.1025.4625.5025.358,800
Jan 28, 202225.6526.2625.4825.8525.7023,300
Jan 27, 202225.5325.8925.5325.6625.513,200
Jan 26, 202226.0126.0126.0126.0125.86300
Jan 25, 202225.7026.0025.7026.0025.857,000
Jan 24, 202225.6525.7925.6525.7025.555,600
Jan 21, 202225.2525.7925.2525.7925.642,200
Jan 20, 202225.6525.6525.6525.6525.50700
Jan 19, 202225.6725.8925.6525.8925.741,200
Jan 18, 202225.6125.9225.6025.9225.77600
Jan 14, 202225.9125.9225.7025.9225.771,200
Jan 13, 202225.0525.9225.0525.9225.771,400
Jan 12, 202225.2025.4525.2025.4525.30900
Jan 11, 202225.9225.9225.2025.2025.065,000
Jan 10, 202225.9025.9025.9025.9025.75-
Jan 07, 202225.1225.9124.4825.9025.753,900
Jan 06, 202226.0026.0025.7325.8825.733,800
Jan 05, 202225.9526.0525.6125.8925.741,000
Jan 04, 202225.7826.1225.5625.8025.651,700
Jan 03, 202225.7826.0025.5025.9925.848,300
Dec 31, 202125.6325.9425.6325.9425.79800
Dec 30, 202125.8025.8025.1525.2725.135,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...