Indicators

Hawthorn Bancshares (NQ: HWBK )

19.55 -0.06 (-0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.79	20.80	20.37	20.40	14,481	-0.33(-1.59%)
May 27, 2021	20.77	21.12	20.65	20.73	14,008	-0.07(-0.33%)
May 26, 2021	19.67	21.11	19.39	20.80	39,319	+1.02(+5.17%)
May 25, 2021	19.95	19.95	19.45	19.78	23,831	+0.01(+0.04%)
May 24, 2021	20.07	20.07	19.26	19.77	9,899	-0.12(-0.59%)
May 21, 2021	19.98	19.98	18.89	19.89	16,248	-0.14(-0.67%)
May 20, 2021	19.33	20.02	18.85	20.02	70,166	+0.84(+4.36%)
May 19, 2021	19.56	19.56	18.75	19.19	22,085	-0.30(-1.56%)
May 18, 2021	19.54	19.99	19.43	19.49	16,831	-0.18(-0.90%)
May 17, 2021	18.98	19.67	18.98	19.67	16,776	+0.47(+2.46%)
May 14, 2021	18.99	19.51	18.82	19.19	26,265	+0.14(+0.71%)
May 13, 2021	18.50	19.20	18.42	19.06	15,132	+0.73(+4.01%)
May 12, 2021	19.02	19.02	18.32	18.32	16,145	-0.52(-2.74%)
May 11, 2021	18.75	19.12	18.57	18.84	17,514	-0.26(-1.37%)
May 10, 2021	18.92	19.59	18.65	19.10	20,807	+0.42(+2.26%)
May 07, 2021	18.98	19.30	18.38	18.68	11,656	-0.32(-1.69%)
May 06, 2021	18.88	19.60	18.59	19.00	35,866	+0.08(+0.40%)
May 05, 2021	18.37	19.07	18.16	18.92	60,884	+0.75(+4.14%)
May 04, 2021	19.16	19.16	18.17	18.17	22,862	-0.73(-3.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.