Quantcast
HWBK

Hawthorn Bancshares, Inc. Common Stock Historical Stock Prices

$23.355
*  
0.045
0.19%
Get HWBK Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading HWBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HWBK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.45 23.3782 23.355 23.355 2,565
04/24/2019 23.89 23.89 23.31 23.31 1,239
04/23/2019 24 24 23.6175 23.7 1,753
04/22/2019 23.64 23.98 23.6337 23.98 1,947
04/18/2019 23.48 23.64 23.48 23.6 787
04/17/2019 23.28 23.6 23.27 23.27 5,282
04/16/2019 23.386 23.75 23.3 23.75 1,241
04/15/2019 24 24 23.47 23.5 1,596
04/12/2019 23.75 23.94 23.5172 23.69 2,299
04/11/2019 23.45 23.75 23.35 23.75 1,107
04/10/2019 23.8 23.9999 23.26 23.26 4,518
04/09/2019 24 24 23.49 23.73 1,216
04/08/2019 23.77 24 23.65 24 1,364
04/05/2019 24 24 23.26 23.8542 5,246
04/04/2019 23.63 23.63 23.63 23.63 00
04/03/2019 23.99 23.99 23.63 23.63 500
04/02/2019 23.76 24 23.307 24 4,098
04/01/2019 23.37 24 23 23.61 7,594
03/29/2019 23.41 23.49 23.24 23.24 1,534
03/28/2019 23.2753 23.2753 23.2753 23.2753 618
03/27/2019 23.07 23.6157 22.9 23.18 9,642
03/26/2019 23.9 23.9 22.9158 23.32 10,078
03/25/2019 23 23.47 22.9362 23.37 11,326
03/22/2019 23.43 23.668 22.908 23.24 9,021
03/21/2019 23.09 23.45 22.811 23.19 6,025
03/20/2019 23.26 23.26 22.84 23.18 4,479
03/19/2019 22.94 23.05 22.5101 22.94 4,582
03/18/2019 22.587 22.9281 22.35 22.51 4,674
03/15/2019 22.495 23.08 21.898 22.32 10,430
03/14/2019 22.79 22.8 22.78 22.8 2,557
03/13/2019 22.346 23.3122 22.2541 22.91 6,425
03/12/2019 24 24 22.51 22.75 7,762
03/11/2019 23.3 23.885 23.155 23.5 10,160
03/08/2019 23.87 23.87 23.85 23.85 1,100
03/07/2019 23.62 23.88 23.2692 23.74 4,747
03/06/2019 23.6 23.9 23.31 23.48 4,784
03/05/2019 23 23.26 23 23.26 2,277
03/04/2019 23.53 23.53 23.08 23.25 2,299
03/01/2019 23.63 23.87 23.28 23.28 4,457
02/28/2019 23.2 23.64 23.2 23.64 628
02/27/2019 23.355 23.65 23.16 23.65 730
02/26/2019 23.29 23.7 23.29 23.66 3,081
02/25/2019 22.6 24 22 24 16,324
02/22/2019 22.9019 22.94 22.5851 22.8661 2,890
02/21/2019 22.52 22.98 22.52 22.79 5,949
02/20/2019 23.038 23.126 22.295 22.295 7,575
02/19/2019 23.125 23.38 22.53 22.55 8,977
02/15/2019 22.6 23.4576 22.38 23 8,263
02/14/2019 23.3 23.678 23.0265 23.3 9,384
02/13/2019 22.95 23.65 22.7475 23.65 5,384
02/12/2019 23.4 23.88 22.51 23 10,277
02/11/2019 22.5 23.75 22.5 23.05 5,585
02/08/2019 23.06 23.73 22.43 22.43 6,342
02/07/2019 23.88 23.88 23.88 23.88 00
02/06/2019 23.88 23.88 23.88 23.88 211
02/05/2019 23.9 23.9 22.91 23.25 3,841
02/04/2019 22.86 23.89 22.86 23.74 3,698
02/01/2019 23 23.95 22.75 22.9001 10,830
01/31/2019 22.5 23 22.5 23 6,176
01/30/2019 23 23 22.8839 22.8839 559
01/29/2019 22.8 23 22.73 22.73 1,195
01/28/2019 23 23 22.7687 23 6,557
01/25/2019 22.794 22.995 22.794 22.995 703
01/24/2019 23 23 22.9 23 7,358
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio