NasdaqGS - Delayed Quote USD

Hawthorn Bancshares, Inc. (HWBK)

19.00 +0.77 (+4.22%)
At close: 4:00 PM EDT
19.00 0.00 (0.00%)
After hours: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 1, 2024 18.02 19.03 18.01 19.00 19.00 8,694
Apr 30, 2024 18.49 19.00 17.86 18.23 18.23 27,900
Apr 29, 2024 18.68 19.45 18.50 18.50 18.50 21,800
Apr 26, 2024 18.96 19.00 18.54 18.89 18.89 11,900
Apr 25, 2024 18.68 19.13 18.39 18.89 18.89 13,500
Apr 24, 2024 18.35 19.29 18.26 18.97 18.97 21,900
Apr 23, 2024 18.86 18.93 18.00 18.31 18.31 10,100
Apr 22, 2024 19.26 20.20 18.15 18.56 18.56 16,600
Apr 19, 2024 20.63 20.89 19.75 19.75 19.75 13,800
Apr 18, 2024 20.20 20.99 20.17 20.97 20.97 5,600
Apr 17, 2024 19.93 20.65 19.74 20.50 20.50 17,400
Apr 16, 2024 20.91 20.91 19.89 20.00 20.00 11,600
Apr 15, 2024 21.04 21.16 20.49 21.16 21.16 5,900
Apr 12, 2024 20.83 21.31 20.83 21.20 21.20 7,200
Apr 11, 2024 21.38 21.50 20.92 20.92 20.92 8,700
Apr 10, 2024 20.85 21.29 20.85 21.28 21.28 7,800
Apr 9, 2024 20.86 21.60 20.74 21.10 21.10 23,700
Apr 8, 2024 20.82 20.90 20.82 20.90 20.90 1,500
Apr 5, 2024 20.50 21.32 20.50 21.17 21.17 8,200
Apr 4, 2024 20.95 21.20 20.63 20.90 20.90 9,800
Apr 3, 2024 21.38 21.38 20.20 20.80 20.80 13,300
Apr 2, 2024 20.67 21.34 20.67 21.29 21.29 11,300
Apr 1, 2024 20.68 21.49 19.70 20.96 20.96 13,000
Mar 28, 2024 21.17 21.17 20.36 20.43 20.43 3,000
Mar 27, 2024 20.43 20.83 20.20 20.50 20.50 4,500
Mar 26, 2024 20.36 20.50 20.36 20.50 20.50 2,300
Mar 25, 2024 20.60 20.75 20.18 20.75 20.75 10,900
Mar 22, 2024 20.29 20.49 20.29 20.49 20.49 5,400
Mar 21, 2024 19.77 20.49 19.42 20.49 20.49 14,300
Mar 20, 2024 19.14 19.83 19.14 19.80 19.80 21,100
Mar 19, 2024 19.09 19.35 18.90 19.14 19.14 15,000
Mar 18, 2024 19.48 19.84 19.07 19.27 19.27 16,900
Mar 15, 2024 18.67 19.36 18.67 19.36 19.36 7,100
Mar 14, 2024 0.17 Dividend
Mar 14, 2024 19.17 19.49 18.56 18.76 18.76 25,800
Mar 13, 2024 20.00 20.24 19.46 19.46 19.29 23,500
Mar 12, 2024 19.96 20.25 19.87 20.20 20.02 6,900
Mar 11, 2024 20.41 20.65 19.84 20.00 19.83 17,200
Mar 8, 2024 19.95 20.31 19.69 20.16 19.98 14,000
Mar 7, 2024 20.50 20.50 19.60 20.08 19.90 25,600
Mar 6, 2024 21.15 21.15 20.16 20.16 19.98 9,400
Mar 5, 2024 20.57 21.32 20.24 21.32 21.13 17,100
Mar 4, 2024 20.90 21.33 20.38 20.88 20.70 18,100
Mar 1, 2024 21.45 21.97 20.76 20.85 20.67 26,500
Feb 29, 2024 21.71 23.35 21.04 21.63 21.44 39,700
Feb 28, 2024 22.15 22.25 21.43 21.66 21.47 18,100
Feb 27, 2024 21.96 22.45 21.96 22.40 22.20 10,700
Feb 26, 2024 21.50 23.27 21.06 22.23 22.04 46,700
Feb 23, 2024 21.68 22.00 21.22 21.42 21.23 10,400
Feb 22, 2024 21.75 22.21 21.45 21.94 21.75 8,600
Feb 21, 2024 22.60 23.16 21.70 21.71 21.52 10,400
Feb 20, 2024 22.56 23.39 22.56 22.64 22.44 20,000
Feb 16, 2024 21.49 23.66 21.49 22.78 22.58 28,400
Feb 15, 2024 22.52 22.52 21.71 22.21 22.02 9,100
Feb 14, 2024 22.58 22.58 22.32 22.52 22.32 6,200
Feb 13, 2024 23.00 23.07 22.78 22.80 22.60 6,900
Feb 12, 2024 23.69 23.69 23.00 23.05 22.85 143,300
Feb 9, 2024 23.51 23.89 23.37 23.50 23.29 207,200
Feb 8, 2024 24.10 24.30 23.70 23.75 23.54 7,600
Feb 7, 2024 24.10 24.25 24.00 24.04 23.83 13,100
Feb 6, 2024 24.94 24.94 24.07 24.10 23.89 7,200
Feb 5, 2024 25.19 25.19 24.56 24.56 24.35 3,600
Feb 2, 2024 24.97 25.24 24.76 25.14 24.92 4,900
Feb 1, 2024 25.00 25.18 24.73 25.18 24.96 12,400
Jan 31, 2024 25.03 25.25 25.02 25.20 24.98 10,000
Jan 30, 2024 25.35 25.48 25.19 25.40 25.18 7,800
Jan 29, 2024 26.00 26.00 25.16 25.40 25.18 19,500
Jan 26, 2024 25.15 25.42 25.15 25.40 25.18 10,800
Jan 25, 2024 25.02 25.20 25.01 25.19 24.97 11,900
Jan 24, 2024 25.00 25.12 24.88 25.05 24.83 12,000
Jan 23, 2024 25.00 25.11 24.94 24.94 24.72 16,700
Jan 22, 2024 25.00 25.05 24.78 24.92 24.70 15,200
Jan 19, 2024 24.87 24.99 24.84 24.84 24.62 4,800
Jan 18, 2024 24.73 24.97 24.69 24.85 24.63 8,500
Jan 17, 2024 24.60 24.95 24.60 24.77 24.55 7,100
Jan 16, 2024 24.80 24.89 24.37 24.80 24.58 13,100
Jan 12, 2024 24.72 24.97 24.72 24.82 24.60 10,900
Jan 11, 2024 24.73 24.97 24.72 24.72 24.50 6,700
Jan 10, 2024 24.72 24.99 24.72 24.88 24.66 5,300
Jan 9, 2024 24.51 25.07 24.51 24.96 24.74 7,700
Jan 8, 2024 24.80 25.21 24.63 25.08 24.86 9,700
Jan 5, 2024 25.05 25.43 24.87 24.87 24.65 10,600
Jan 4, 2024 25.25 25.53 25.12 25.12 24.90 19,300
Jan 3, 2024 25.25 25.50 25.25 25.45 25.23 6,500
Jan 2, 2024 25.59 25.59 25.24 25.50 25.28 11,700
Dec 29, 2023 25.21 25.75 25.21 25.37 25.15 16,400
Dec 28, 2023 25.46 25.67 25.01 25.44 25.22 4,400
Dec 27, 2023 25.15 25.72 25.15 25.18 24.96 13,000
Dec 26, 2023 25.17 25.25 25.11 25.15 24.93 3,900
Dec 22, 2023 24.85 25.50 24.75 25.17 24.95 7,800
Dec 21, 2023 25.01 25.78 24.52 24.86 24.64 8,400
Dec 20, 2023 23.50 25.34 23.50 24.80 24.58 10,600
Dec 19, 2023 21.41 23.50 21.41 23.36 23.16 91,800
Dec 18, 2023 21.50 21.70 21.47 21.51 21.32 5,800
Dec 15, 2023 21.35 21.56 21.34 21.50 21.31 9,800
Dec 14, 2023 0.17 Dividend
Dec 14, 2023 21.51 21.68 21.49 21.49 21.30 6,800
Dec 13, 2023 21.45 21.50 21.00 21.00 20.65 25,700
Dec 12, 2023 21.41 21.51 21.14 21.23 20.87 5,700
Dec 11, 2023 21.56 21.56 21.40 21.40 21.04 2,800
Dec 8, 2023 21.55 21.59 21.28 21.40 21.04 3,500
Dec 7, 2023 21.46 21.51 21.36 21.36 21.00 7,400
Dec 6, 2023 21.22 21.45 20.94 21.27 20.91 4,700
Dec 5, 2023 21.12 21.43 21.12 21.25 20.89 2,600
Dec 4, 2023 21.13 21.43 21.01 21.43 21.07 11,900
Dec 1, 2023 21.33 21.50 21.04 21.45 21.09 8,300
Nov 30, 2023 21.43 21.50 20.48 21.24 20.88 6,500
Nov 29, 2023 21.39 21.50 21.15 21.28 20.92 7,400
Nov 28, 2023 21.29 21.49 21.14 21.27 20.91 2,600
Nov 27, 2023 21.50 21.50 21.05 21.05 20.70 9,300
Nov 24, 2023 21.30 21.45 21.10 21.44 21.08 4,200
Nov 22, 2023 21.49 21.50 20.80 21.19 20.83 13,200
Nov 21, 2023 21.15 21.39 21.12 21.39 21.03 3,800
Nov 20, 2023 21.15 21.51 20.74 21.00 20.65 24,200
Nov 17, 2023 21.38 21.71 21.38 21.50 21.14 2,900
Nov 16, 2023 21.60 21.60 20.98 21.29 20.93 8,200
Nov 15, 2023 21.62 21.65 21.45 21.45 21.09 2,200
Nov 14, 2023 21.78 21.78 21.47 21.47 21.11 5,200
Nov 13, 2023 21.43 21.71 21.40 21.49 21.13 5,500
Nov 10, 2023 21.49 21.74 21.30 21.39 21.03 6,100
Nov 9, 2023 22.10 22.24 21.60 21.80 21.43 8,800
Nov 8, 2023 20.95 21.83 20.95 21.79 21.42 16,100
Nov 7, 2023 20.00 21.00 19.89 20.95 20.60 30,900
Nov 6, 2023 19.35 20.38 18.52 19.75 19.42 11,300
Nov 3, 2023 18.24 19.99 18.24 18.85 18.53 4,300
Nov 2, 2023 17.89 18.17 17.54 18.13 17.83 5,200
Nov 1, 2023 16.97 17.43 16.97 17.23 16.94 40,100
Oct 31, 2023 16.69 17.48 16.69 17.43 17.14 5,600
Oct 30, 2023 16.62 16.88 16.00 16.87 16.59 20,500
Oct 27, 2023 16.23 16.72 16.00 16.60 16.32 7,000
Oct 26, 2023 15.80 16.24 15.80 16.24 15.97 16,900
Oct 25, 2023 15.65 15.80 15.65 15.80 15.54 2,300
Oct 24, 2023 15.90 15.95 15.41 15.80 15.54 2,200
Oct 23, 2023 15.44 15.96 15.02 15.65 15.39 9,200
Oct 20, 2023 15.50 15.51 15.35 15.50 15.24 10,300
Oct 19, 2023 15.78 15.90 15.40 15.48 15.22 3,000
Oct 18, 2023 15.85 15.92 15.52 15.56 15.30 10,500
Oct 17, 2023 16.02 16.30 15.72 15.72 15.46 18,600
Oct 16, 2023 16.03 16.03 15.80 15.80 15.54 7,300
Oct 13, 2023 15.70 15.89 15.70 15.89 15.62 800
Oct 12, 2023 16.20 16.20 15.74 16.02 15.75 21,800
Oct 11, 2023 16.28 16.33 16.25 16.25 15.98 1,800
Oct 10, 2023 16.35 16.69 16.25 16.26 15.99 8,900
Oct 9, 2023 16.35 16.35 16.34 16.35 16.08 1,000
Oct 6, 2023 16.28 16.50 16.18 16.35 16.08 5,100
Oct 5, 2023 16.19 16.38 16.19 16.22 15.95 3,900
Oct 4, 2023 16.19 16.23 16.17 16.20 15.93 4,100
Oct 3, 2023 16.54 16.54 16.06 16.23 15.96 12,400
Oct 2, 2023 16.25 17.25 16.00 16.82 16.54 25,500
Sep 29, 2023 16.28 16.29 15.91 16.25 15.98 3,500
Sep 28, 2023 16.37 16.39 16.00 16.11 15.84 4,000
Sep 27, 2023 16.31 16.31 16.20 16.21 15.94 1,900
Sep 26, 2023 16.36 16.37 16.20 16.30 16.03 5,600
Sep 25, 2023 16.50 16.71 16.40 16.40 16.13 6,700
Sep 22, 2023 16.51 16.65 16.51 16.60 16.32 16,200
Sep 21, 2023 16.31 16.51 16.13 16.13 15.86 20,400
Sep 20, 2023 16.60 16.60 16.31 16.31 16.04 1,400
Sep 19, 2023 16.30 16.42 16.30 16.30 16.03 3,600
Sep 18, 2023 16.49 16.49 16.17 16.46 16.18 700
Sep 15, 2023 16.53 17.19 16.50 16.50 16.22 21,100
Sep 14, 2023 0.17 Dividend
Sep 14, 2023 17.42 17.42 17.42 17.42 17.13 300
Sep 13, 2023 16.50 16.50 16.40 16.40 15.96 1,700
Sep 12, 2023 16.92 16.92 16.50 16.54 16.09 1,600
Sep 11, 2023 16.99 16.99 16.52 16.70 16.25 2,600
Sep 8, 2023 17.47 17.47 16.87 16.87 16.42 700
Sep 7, 2023 16.54 16.95 16.54 16.87 16.42 1,600
Sep 6, 2023 16.61 17.46 16.50 16.51 16.07 7,500
Sep 5, 2023 16.75 16.75 16.59 16.61 16.16 6,600
Sep 1, 2023 16.61 17.33 16.61 16.75 16.30 1,300
Aug 31, 2023 16.51 16.55 16.26 16.50 16.06 3,500
Aug 30, 2023 16.50 16.68 16.50 16.50 16.06 1,100
Aug 29, 2023 17.42 17.42 16.70 16.80 16.35 8,100
Aug 28, 2023 16.76 17.62 16.76 16.91 16.45 4,400
Aug 25, 2023 17.27 17.57 16.70 16.91 16.45 5,500
Aug 24, 2023 17.08 17.08 16.70 16.97 16.51 3,800
Aug 23, 2023 16.93 16.94 16.79 16.94 16.48 1,200
Aug 22, 2023 16.96 16.99 16.85 16.85 16.40 8,300
Aug 21, 2023 17.06 17.06 16.96 16.96 16.50 800
Aug 18, 2023 17.86 17.86 17.08 17.14 16.68 5,800
Aug 17, 2023 17.01 17.01 17.01 17.01 16.55 400
Aug 16, 2023 17.10 17.37 16.82 17.08 16.62 7,400
Aug 15, 2023 17.58 17.58 17.00 17.10 16.64 27,100
Aug 14, 2023 17.60 17.74 17.60 17.60 17.13 1,100
Aug 11, 2023 17.90 17.90 17.60 17.65 17.17 5,500
Aug 10, 2023 17.85 17.85 17.56 17.83 17.35 1,900
Aug 9, 2023 18.04 18.05 17.70 17.70 17.22 18,100
Aug 8, 2023 18.00 18.27 18.00 18.10 17.61 4,700
Aug 7, 2023 17.66 18.20 17.66 17.73 17.25 14,500
Aug 4, 2023 17.92 18.25 17.53 17.53 17.06 29,400
Aug 3, 2023 17.95 17.97 17.77 17.81 17.33 11,700
Aug 2, 2023 17.25 17.81 17.25 17.55 17.08 4,800
Aug 1, 2023 17.54 17.55 17.50 17.50 17.03 3,800
Jul 31, 2023 17.55 17.61 17.55 17.55 17.08 2,900
Jul 28, 2023 18.62 18.62 17.55 17.55 17.08 2,800
Jul 27, 2023 17.51 17.78 17.40 17.78 17.30 7,500
Jul 26, 2023 17.12 17.56 17.11 17.56 17.09 2,300
Jul 25, 2023 17.72 17.72 17.02 17.19 16.73 7,500
Jul 24, 2023 17.62 17.62 16.70 17.10 16.64 35,000
Jul 21, 2023 17.09 17.63 17.00 17.10 16.64 16,600
Jul 20, 2023 17.14 17.63 16.73 17.30 16.83 17,000
Jul 19, 2023 17.52 17.64 17.51 17.64 17.16 3,400
Jul 18, 2023 17.46 17.65 17.46 17.65 17.17 1,600
Jul 17, 2023 17.69 17.69 17.31 17.31 16.84 3,400
Jul 14, 2023 17.60 17.60 17.31 17.31 16.84 4,200
Jul 13, 2023 17.68 17.68 17.31 17.63 17.15 3,300
Jul 12, 2023 17.32 17.68 17.31 17.31 16.84 2,900
Jul 11, 2023 17.64 17.64 17.32 17.32 16.85 1,400
Jul 10, 2023 18.00 18.00 17.36 17.36 16.89 1,100
Jul 7, 2023 17.43 17.68 17.12 17.26 16.79 7,000
Jul 6, 2023 17.50 17.51 17.14 17.16 16.70 3,700
Jul 5, 2023 18.04 18.04 17.50 17.53 17.06 7,600
Jul 3, 2023 18.03 18.15 17.82 18.00 17.51 10,800
Jun 30, 2023 18.15 18.17 17.90 17.95 17.47 10,700
Jun 29, 2023 17.92 18.04 17.92 18.01 17.52 3,900
Jun 28, 2023 17.97 18.09 17.83 17.83 17.35 4,900
Jun 27, 2023 18.01 18.07 17.97 17.97 17.49 4,100
Jun 26, 2023 18.19 18.26 18.01 18.01 17.52 4,900
Jun 23, 2023 18.10 18.81 18.10 18.35 17.86 4,500
Jun 22, 2023 18.05 18.06 17.80 18.05 17.56 5,300
Jun 21, 2023 16.70 18.00 16.70 17.81 17.33 1,200
Jun 20, 2023 18.26 18.26 18.05 18.05 17.56 7,900
Jun 16, 2023 18.25 18.30 18.04 18.27 17.78 14,800
Jun 15, 2023 17.98 18.39 17.95 18.18 17.69 10,200
Jun 14, 2023 0.17 Dividend
Jun 14, 2023 18.55 18.55 17.98 18.04 17.55 11,600
Jun 14, 2023 104:100 Stock Splits
Jun 13, 2023 17.88 18.08 17.84 17.95 17.30 9,568
Jun 12, 2023 17.89 18.06 17.84 17.88 17.24 11,232
Jun 9, 2023 18.01 18.01 17.85 17.87 17.22 9,360
Jun 8, 2023 18.11 18.97 17.91 18.04 17.39 8,632
Jun 7, 2023 18.05 18.88 17.88 17.95 17.30 14,144
Jun 6, 2023 17.93 18.07 17.86 17.88 17.24 6,448
Jun 5, 2023 18.08 18.14 17.77 17.77 17.13 11,128
Jun 2, 2023 17.64 17.91 17.64 17.87 17.22 8,112
Jun 1, 2023 17.50 17.67 17.38 17.38 16.76 11,440
May 31, 2023 17.50 17.50 17.31 17.31 16.68 16,120
May 30, 2023 17.57 17.65 17.46 17.50 16.87 12,896
May 26, 2023 17.55 17.70 17.44 17.49 16.86 18,096
May 25, 2023 17.88 17.91 17.41 17.48 16.85 10,192
May 24, 2023 17.93 18.14 17.69 17.84 17.19 19,240
May 23, 2023 17.69 18.14 17.69 17.79 17.15 16,328
May 22, 2023 18.04 18.04 17.67 17.74 17.10 20,592
May 19, 2023 17.79 17.94 17.79 17.84 17.19 8,632
May 18, 2023 18.15 18.48 17.80 18.02 17.37 10,712
May 17, 2023 17.75 18.14 17.57 18.14 17.49 10,816
May 16, 2023 17.60 17.86 17.50 17.60 16.96 11,648
May 15, 2023 17.56 17.63 17.56 17.56 16.92 16,328
May 12, 2023 17.66 17.88 17.52 17.67 17.03 32,656
May 11, 2023 17.79 17.79 17.40 17.55 16.91 25,064
May 10, 2023 17.93 17.93 17.58 17.83 17.18 10,816
May 9, 2023 17.77 18.21 17.50 17.76 17.12 28,704
May 8, 2023 17.93 18.11 17.65 17.65 17.02 15,392
May 5, 2023 18.30 18.58 17.32 17.79 17.15 20,800
May 4, 2023 20.00 20.00 18.27 18.40 17.74 57,304
May 3, 2023 20.73 20.73 20.41 20.43 19.69 5,824
May 2, 2023 20.99 21.52 20.38 20.38 19.65 18,720

Related Tickers

FFNW First Financial Northwest, Inc.
20.17
-0.98%
 
CBCY Central Bancompany, Inc.
655.00
0.00%
 
FRSB First Resource Bancorp, Inc.
13.62
-1.30%
 
JDVB JD Bancshares, Inc.
25.00
0.00%
 
HFBL Home Federal Bancorp, Inc. of Louisiana
11.60
0.00%
 
HLAN Heartland BancCorp
88.50
0.00%
 
NECB Northeast Community Bancorp, Inc.
16.16
+2.41%
 
ISTR Investar Holding Corporation
16.55
-0.78%
 
GBFH GBank Financial Holdings Inc.
16.25
-2.69%
 
HBCP Home Bancorp, Inc.
36.02
+2.91%