HAWTHORN BANCSHARES Historical Stock Price

Below is the stock price history for Hawthorn Bancshares HWBK. Data is recorded each day for the historical open, high, low, close and volume. The Hawthorn Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hawthorn Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-06 21.75 21.75 21.75 21.75 200
2018-07-02 21.90 21.90 21.90 21.90 10
2018-06-25 21.75 21.75 21.75 21.75 1
2018-06-07 21.95 22.00 21.95 22.00 314
2018-06-05 21.95 21.95 21.95 21.95 1
2018-05-29 22.05 22.05 22.05 22.05 1
2018-05-24 21.65 21.65 21.65 21.65 500
2018-05-23 22.25 22.25 22.25 22.25 100
2018-05-15 22.15 22.15 22.15 22.15 100
2018-05-03 21.55 21.55 21.55 21.55 176
2018-04-20 21.90 21.90 21.90 21.90 100
2018-04-05 22.00 22.00 22.00 22.00 1
2018-04-02 20.50 20.50 20.50 20.50 1
2018-03-23 20.40 20.40 20.40 20.40 613
2018-03-16 20.25 20.25 20.25 20.25 100
2018-03-14 20.50 20.50 20.50 20.50 3,300
2018-03-12 20.80 20.80 20.80 20.80 129
2018-03-05 20.45 20.45 20.45 20.45 1,500
2018-02-23 20.50 20.60 20.50 20.60 300
2018-02-15 20.55 20.55 20.55 20.55 200
2018-02-14 20.50 20.50 20.50 20.50 1,400
2018-02-06 20.50 20.50 20.50 20.50 1
2018-02-05 20.35 20.35 20.35 20.35 66
2018-01-30 21.00 21.00 21.00 21.00 300
2018-01-29 20.70 20.70 20.70 20.70 391
2018-01-23 21.00 21.00 20.90 20.90 1,218
2018-01-22 20.55 20.55 20.55 20.55 1,800
2018-01-17 20.85 20.85 20.85 20.85 100
2018-01-16 20.70 20.70 20.70 20.70 100
2018-01-12 20.85 20.85 20.85 20.85 100

» More Hawthorn Bancshares Stock Price History

To see other companies like Hawthorn Bancshares (HWBK), view our stock market today for news, and other data.