HWBK - HAWTHORN BANCSHARES, INC.
25.9
-0.200 -0.772%
Share volume: 23,703
Last Updated: 03-11-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.10
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $26.05 | $26.05 | $26.31 | $26.31 | $25.21 | $25.21 | $25.90 | $25.90 | 23,703 | $23,703.00 |
| 03-10-2025 | $27.74 | $27.74 | $27.77 | $27.77 | $26.10 | $26.10 | $26.10 | $26.10 | 9,847 | $9,847.00 |
| 03-07-2025 | $28.57 | $28.57 | $28.57 | $28.57 | $27.25 | $27.25 | $28.09 | $28.09 | 12,442 | $12,442.00 |
| 03-06-2025 | $29.50 | $29.50 | $29.53 | $29.53 | $28.70 | $28.70 | $28.70 | $28.70 | 10,841 | $10,841.00 |
| 03-05-2025 | $30.47 | $30.47 | $30.47 | $30.47 | $29.74 | $29.74 | $29.98 | $29.98 | 7,220 | $7,220.00 |
| 03-04-2025 | $30.51 | $30.51 | $30.69 | $30.69 | $29.94 | $29.94 | $30.13 | $30.13 | 8,011 | $8,011.00 |
| 03-03-2025 | $31.06 | $31.06 | $31.52 | $31.52 | $30.51 | $30.51 | $31.12 | $31.12 | 6,800 | $6,800.00 |
| 02-28-2025 | $31.70 | $31.70 | $32.13 | $32.13 | $30.71 | $30.71 | $30.74 | $30.74 | 39,623 | $39,623.00 |
| 02-27-2025 | $31.76 | $31.76 | $31.90 | $31.90 | $31.40 | $31.40 | $31.70 | $31.70 | 5,801 | $5,801.00 |
| 02-26-2025 | $32.50 | $32.50 | $32.64 | $32.64 | $31.51 | $31.51 | $31.98 | $31.98 | 14,659 | $14,659.00 |