Free Trial

Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free HWBK Stock Alerts
$18.89
0.00 (0.00%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Hawthorn Bancshares Stock Price Performance

5 Day
Performance
+3.17%
1 Month
Performance
-7.54%
3 Month
Performance
-25.63%
6 Month
Performance
+13.80%
Year-To-Date
Performance
-25.54%
1 Year
Performance
-14.60%
Receive HWBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hawthorn Bancshares and its competitors with MarketBeat's FREE daily newsletter

Ad The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

HWBK Stock Chart for Monday, April, 29, 2024

HWBK Chart by TradingView

Hawthorn Bancshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$18.89$18.89$19.00$18.5411,906 shs$132.61 million
04/25/2024$18.97$18.89
-0.42%		$19.10$18.3913,519 shs$132.61 million
04/24/2024$18.31$18.97
+3.60%		$19.29$18.2621,860 shs$133.17 million
04/23/2024$18.56$18.31
-1.35%		$18.93$18.0010,139 shs$128.54 million
04/22/2024$19.75$18.56
-6.03%		$20.20$18.1516,564 shs$130.29 million
04/19/2024$20.97$19.75
-5.82%		$20.89$19.7513,798 shs$138.67 million
04/18/2024$20.50$20.97
+2.29%		$20.97$20.175,578 shs$147.21 million
04/17/2024$20.00$20.50
+2.50%		$20.65$19.7417,366 shs$143.91 million
04/16/2024$21.16$20.00
-5.48%		$20.90$20.0011,565 shs$140.40 million
04/15/2024$21.20$21.16
-0.19%		$21.23$20.495,884 shs$148.54 million
04/12/2024$20.92$21.20
+1.34%		$21.31$20.837,220 shs$148.82 million
04/11/2024$21.28$20.92
-1.69%		$21.38$20.928,686 shs$146.86 million
04/10/2024$21.10$21.28
+0.85%		$21.29$20.857,777 shs$149.39 million
04/09/2024$20.90$21.10
+0.96%		$21.60$20.7423,748 shs$148.14 million
04/08/2024$21.17$20.90
-1.28%		$21.17$20.821,525 shs$146.72 million
04/05/2024$20.90$21.17
+1.29%		$21.32$20.688,170 shs$148.61 million
04/04/2024$20.80$20.90
+0.48%		$21.20$20.639,759 shs$146.72 million
04/03/2024$21.29$20.80
-2.30%		$21.38$20.2013,338 shs$146.02 million
04/02/2024$20.96$21.29
+1.57%		$21.34$20.6711,268 shs$149.46 million
04/01/2024$20.43$20.96
+2.59%		$21.49$19.7013,005 shs$147.14 million
03/29/2024$20.43$20.43$21.17$20.362,971 shs$143.44 million
03/28/2024$20.50$20.43
-0.34%		$21.17$20.362,971 shs$143.42 million
03/27/2024$20.50$20.50$20.83$20.434,529 shs$143.91 million
03/26/2024$20.75$20.50
-1.20%		$20.50$20.362,280 shs$143.91 million
03/25/2024$20.49$20.75
+1.27%		$20.75$20.1810,923 shs$145.67 million
03/22/2024$20.49$20.49$20.49$20.295,392 shs$143.84 million
03/21/2024$19.80$20.49
+3.48%		$20.49$19.5614,306 shs$143.84 million
03/20/2024$19.14$19.80
+3.45%		$19.80$19.1421,117 shs$139.39 million
03/19/2024$19.27$19.14
-0.67%		$19.35$18.9014,998 shs$134.75 million
03/18/2024$19.37$19.27
-0.49%		$19.84$19.0716,948 shs$135.66 million
03/15/2024$18.76$19.37
+3.22%		$19.37$18.677,112 shs$136.31 million
03/14/2024$19.46$18.76
-3.60%		$19.49$18.7625,503 shs$132.07 million
03/13/2024$20.20$19.46
-3.66%		$20.24$19.4623,459 shs$137.00 million
03/12/2024$20.00$20.20
+1.00%		$20.25$19.876,870 shs$142.21 million
03/11/2024$20.16$20.00
-0.79%		$20.57$19.8717,192 shs$140.80 million
03/08/2024$20.08$20.16
+0.40%		$20.31$19.6913,991 shs$141.93 million
03/07/2024$20.16$20.08
-0.40%		$20.50$19.6025,576 shs$141.36 million
03/06/2024$21.32$20.16
-5.44%		$21.15$20.169,418 shs$141.93 million
03/05/2024$20.88$21.32
+2.11%		$21.32$20.2417,092 shs$150.09 million
03/04/2024$20.85$20.88
+0.14%		$21.03$20.3818,140 shs$147.00 million
AI finds its first serious application (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/01/2024$21.63$20.85
-3.61%		$21.97$20.7626,467 shs$146.76 million
02/29/2024$21.66$21.63
-0.14%		$23.35$21.0439,675 shs$152.28 million
02/28/2024$22.40$21.66
-3.30%		$22.15$21.4318,068 shs$152.49 million
02/27/2024$22.23$22.40
+0.76%		$22.40$21.9610,669 shs$157.70 million
02/26/2024$21.42$22.23
+3.78%		$22.99$21.1746,704 shs$156.50 million
02/23/2024$21.94$21.42
-2.37%		$21.93$21.2210,645 shs$150.80 million
02/22/2024$21.71$21.94
+1.06%		$22.21$21.458,611 shs$154.46 million
02/21/2024$22.64$21.71
-4.11%		$23.16$21.7010,431 shs$152.84 million
02/20/2024$22.78$22.64
-0.61%		$23.39$22.5619,999 shs$159.39 million
02/19/2024$22.78$22.78$23.66$21.4928,300 shs$160.37 million
02/16/2024$22.21$22.78
+2.57%		$23.32$21.4928,388 shs$160.37 million
02/15/2024$22.52$22.21
-1.38%		$22.52$21.719,069 shs$156.34 million
02/14/2024$22.80$22.52
-1.23%		$22.58$22.326,190 shs$158.54 million
02/13/2024$23.05$22.80
-1.08%		$23.07$22.806,903 shs$160.51 million
02/12/2024$23.50$23.05
-1.91%		$23.69$23.00143,321 shs$162.27 million
02/09/2024$23.75$23.50
-1.05%		$23.89$23.37207,162 shs$165.44 million
02/08/2024$24.04$23.75
-1.21%		$24.10$23.707,606 shs$167.20 million
02/07/2024$24.10$24.04
-0.25%		$24.25$24.0013,119 shs$169.24 million
02/06/2024$24.56$24.10
-1.87%		$24.94$24.077,157 shs$169.66 million
02/05/2024$25.14$24.56
-2.31%		$25.10$24.563,569 shs$172.90 million
02/02/2024$25.18$25.14
-0.16%		$25.14$24.764,932 shs$176.99 million
02/01/2024$25.20$25.18
-0.08%		$25.22$24.7312,396 shs$177.24 million
01/31/2024$25.40$25.20
-0.79%		$25.25$25.0210,007 shs$177.41 million
01/30/2024$25.40$25.40$25.48$25.207,808 shs$178.82 million
01/29/2024$25.40$25.40$26.00$25.1619,539 shs$178.82 million

Related Companies:
This page (NASDAQ:HWBK) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace