HWBK - HAWTHORN BANCSHARES, INC.
IEX Last Trade
28.93
0.160 0.553%
Share volume: 996
Last Updated: Fri 27 Dec 2024 03:27:11 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$28.77
0.16
0.56%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $27.10 | $27.10 | $29.12 | $29.12 | $27.10 | $27.10 | $28.59 | $28.59 | 8,142 | $8,142.00 |
| 12/24/2024 | $28.56 | $28.56 | $28.56 | $28.56 | $28.40 | $28.40 | $28.50 | $28.50 | 1,830 | $1,830.00 |
| 12/23/2024 | $28.82 | $28.82 | $28.96 | $28.96 | $28.45 | $28.45 | $28.45 | $28.45 | 5,640 | $5,640.00 |
| 12/20/2024 | $29.60 | $29.60 | $30.03 | $30.03 | $29.27 | $29.27 | $29.95 | $29.95 | 7,409 | $7,409.00 |
| 12/19/2024 | $29.51 | $29.51 | $30.24 | $30.24 | $29.06 | $29.06 | $30.07 | $30.07 | 11,909 | $11,909.00 |
| 12/18/2024 | $31.59 | $31.59 | $31.82 | $31.82 | $29.71 | $29.71 | $29.71 | $29.71 | 6,713 | $6,713.00 |
| 12/17/2024 | $31.14 | $31.14 | $31.73 | $31.73 | $31.14 | $31.14 | $31.68 | $31.68 | 3,055 | $3,055.00 |
| 12/16/2024 | $31.71 | $31.71 | $31.83 | $31.83 | $30.95 | $30.95 | $31.47 | $31.47 | 8,555 | $8,555.00 |