Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,094.81 -61.95 (-0.09%) CMC Crypto 200
1,372.62 -45.25 (-3.19%)
Hawthorn Bancshares, Inc. (HWBK)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.60 | 19.71 | 19.60 | 19.69 | 19.69 | 8,500 |
| 14 Jun 2024 | 0.19 Dividend | |||||
| 13 Jun 2024 | 19.60 | 19.98 | 19.60 | 19.64 | 19.45 | 6,900 |
| 12 Jun 2024 | 19.90 | 19.90 | 19.52 | 19.72 | 19.53 | 1,500 |
| 11 Jun 2024 | 19.51 | 19.81 | 19.51 | 19.55 | 19.36 | 2,600 |
| 10 Jun 2024 | 19.79 | 19.79 | 19.53 | 19.61 | 19.42 | 1,000 |
| 07 Jun 2024 | 19.30 | 19.52 | 19.30 | 19.50 | 19.31 | 6,300 |
| 06 Jun 2024 | 19.38 | 19.46 | 19.38 | 19.46 | 19.27 | 900 |
| 05 Jun 2024 | 19.50 | 19.69 | 19.44 | 19.44 | 19.25 | 3,400 |
| 04 Jun 2024 | 19.20 | 19.55 | 19.20 | 19.40 | 19.21 | 700 |
| 03 Jun 2024 | 19.33 | 19.70 | 19.33 | 19.55 | 19.36 | 2,100 |
| 31 May 2024 | 19.21 | 19.97 | 19.15 | 19.20 | 19.01 | 11,000 |
| 30 May 2024 | 18.82 | 19.36 | 18.74 | 19.00 | 18.82 | 5,700 |
| 29 May 2024 | 18.75 | 18.99 | 18.75 | 18.98 | 18.80 | 2,900 |
| 28 May 2024 | 18.90 | 19.09 | 18.86 | 19.02 | 18.84 | 18,700 |
| 24 May 2024 | 18.61 | 19.18 | 18.50 | 19.01 | 18.83 | 4,100 |
| 23 May 2024 | 19.63 | 19.63 | 18.37 | 18.78 | 18.60 | 16,600 |
| 22 May 2024 | 19.41 | 19.99 | 19.41 | 19.85 | 19.66 | 9,100 |
| 21 May 2024 | 19.33 | 19.75 | 19.33 | 19.60 | 19.41 | 8,100 |
| 20 May 2024 | 19.34 | 19.77 | 19.34 | 19.50 | 19.31 | 5,400 |
| 17 May 2024 | 19.49 | 19.62 | 19.38 | 19.50 | 19.31 | 7,700 |
| 16 May 2024 | 19.35 | 19.60 | 19.33 | 19.60 | 19.41 | 3,400 |
| 15 May 2024 | 19.37 | 19.94 | 19.37 | 19.89 | 19.70 | 3,300 |
| 14 May 2024 | 19.71 | 19.72 | 19.53 | 19.53 | 19.34 | 3,600 |
| 13 May 2024 | 19.77 | 19.77 | 19.52 | 19.71 | 19.52 | 1,400 |
| 10 May 2024 | 19.20 | 19.94 | 19.20 | 19.71 | 19.52 | 10,500 |
| 09 May 2024 | 19.42 | 19.90 | 19.23 | 19.40 | 19.21 | 9,000 |
| 08 May 2024 | 19.79 | 19.80 | 19.42 | 19.42 | 19.23 | 4,500 |
| 07 May 2024 | 20.02 | 20.90 | 19.90 | 19.90 | 19.71 | 14,500 |
| 06 May 2024 | 19.42 | 20.22 | 19.38 | 20.05 | 19.86 | 7,900 |
| 03 May 2024 | 19.11 | 19.98 | 18.63 | 19.40 | 19.21 | 30,100 |
| 02 May 2024 | 19.40 | 19.80 | 19.20 | 19.20 | 19.01 | 6,700 |
| 01 May 2024 | 18.02 | 19.03 | 18.01 | 19.00 | 18.82 | 8,900 |
| 30 Apr 2024 | 18.49 | 19.00 | 17.86 | 18.23 | 18.05 | 27,900 |
| 29 Apr 2024 | 18.68 | 19.45 | 18.50 | 18.50 | 18.32 | 21,800 |
| 26 Apr 2024 | 18.96 | 19.00 | 18.54 | 18.89 | 18.71 | 11,900 |
| 25 Apr 2024 | 18.68 | 19.13 | 18.39 | 18.89 | 18.71 | 13,500 |
| 24 Apr 2024 | 18.35 | 19.29 | 18.26 | 18.97 | 18.79 | 21,900 |
| 23 Apr 2024 | 18.86 | 18.93 | 18.00 | 18.31 | 18.13 | 10,100 |
| 22 Apr 2024 | 19.26 | 20.20 | 18.15 | 18.56 | 18.38 | 16,600 |
| 19 Apr 2024 | 20.63 | 20.89 | 19.75 | 19.75 | 19.56 | 13,800 |
| 18 Apr 2024 | 20.20 | 20.99 | 20.17 | 20.97 | 20.77 | 5,600 |
| 17 Apr 2024 | 19.93 | 20.65 | 19.74 | 20.50 | 20.30 | 17,400 |
| 16 Apr 2024 | 20.91 | 20.91 | 19.89 | 20.00 | 19.81 | 11,600 |
| 15 Apr 2024 | 21.04 | 21.16 | 20.49 | 21.16 | 20.96 | 5,900 |
| 12 Apr 2024 | 20.83 | 21.31 | 20.83 | 21.20 | 20.99 | 7,200 |
| 11 Apr 2024 | 21.38 | 21.50 | 20.92 | 20.92 | 20.72 | 8,700 |
| 10 Apr 2024 | 20.85 | 21.29 | 20.85 | 21.28 | 21.07 | 7,800 |
| 09 Apr 2024 | 20.86 | 21.60 | 20.74 | 21.10 | 20.90 | 23,700 |
| 08 Apr 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 20.70 | 1,500 |
| 05 Apr 2024 | 20.50 | 21.32 | 20.50 | 21.17 | 20.97 | 8,200 |
| 04 Apr 2024 | 20.95 | 21.20 | 20.63 | 20.90 | 20.70 | 9,800 |
| 03 Apr 2024 | 21.38 | 21.38 | 20.20 | 20.80 | 20.60 | 13,300 |
| 02 Apr 2024 | 20.67 | 21.34 | 20.67 | 21.29 | 21.08 | 11,300 |
| 01 Apr 2024 | 20.68 | 21.49 | 19.70 | 20.96 | 20.76 | 13,000 |
| 28 Mar 2024 | 21.17 | 21.17 | 20.36 | 20.43 | 20.23 | 3,000 |
| 27 Mar 2024 | 20.43 | 20.83 | 20.20 | 20.50 | 20.30 | 4,500 |
| 26 Mar 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 20.30 | 2,300 |
| 25 Mar 2024 | 20.60 | 20.75 | 20.18 | 20.75 | 20.55 | 10,900 |
| 22 Mar 2024 | 20.29 | 20.49 | 20.29 | 20.49 | 20.29 | 5,400 |
| 21 Mar 2024 | 19.77 | 20.49 | 19.42 | 20.49 | 20.29 | 14,300 |
| 20 Mar 2024 | 19.14 | 19.83 | 19.14 | 19.80 | 19.61 | 21,100 |
| 19 Mar 2024 | 19.09 | 19.35 | 18.90 | 19.14 | 18.95 | 15,000 |
| 18 Mar 2024 | 19.48 | 19.84 | 19.07 | 19.27 | 19.08 | 16,900 |
| 15 Mar 2024 | 18.67 | 19.36 | 18.67 | 19.36 | 19.17 | 7,100 |
| 14 Mar 2024 | 19.17 | 19.49 | 18.56 | 18.76 | 18.58 | 25,800 |
| 14 Mar 2024 | 0.17 Dividend | |||||
| 13 Mar 2024 | 20.00 | 20.24 | 19.46 | 19.46 | 19.10 | 23,500 |
| 12 Mar 2024 | 19.96 | 20.25 | 19.87 | 20.20 | 19.83 | 6,900 |
| 11 Mar 2024 | 20.41 | 20.65 | 19.84 | 20.00 | 19.63 | 17,200 |
| 08 Mar 2024 | 19.95 | 20.31 | 19.69 | 20.16 | 19.79 | 14,000 |
| 07 Mar 2024 | 20.50 | 20.50 | 19.60 | 20.08 | 19.71 | 25,600 |
| 06 Mar 2024 | 21.15 | 21.15 | 20.16 | 20.16 | 19.79 | 9,400 |
| 05 Mar 2024 | 20.57 | 21.32 | 20.24 | 21.32 | 20.93 | 17,100 |
| 04 Mar 2024 | 20.90 | 21.33 | 20.38 | 20.88 | 20.50 | 18,100 |
| 01 Mar 2024 | 21.45 | 21.97 | 20.76 | 20.85 | 20.47 | 26,500 |
| 29 Feb 2024 | 21.71 | 23.35 | 21.04 | 21.63 | 21.23 | 39,700 |
| 28 Feb 2024 | 22.15 | 22.25 | 21.43 | 21.66 | 21.26 | 18,100 |
| 27 Feb 2024 | 21.96 | 22.45 | 21.96 | 22.40 | 21.99 | 10,700 |
| 26 Feb 2024 | 21.50 | 23.27 | 21.06 | 22.23 | 21.82 | 46,700 |
| 23 Feb 2024 | 21.68 | 22.00 | 21.22 | 21.42 | 21.03 | 10,400 |
| 22 Feb 2024 | 21.75 | 22.21 | 21.45 | 21.94 | 21.54 | 8,600 |
| 21 Feb 2024 | 22.60 | 23.16 | 21.70 | 21.71 | 21.31 | 10,400 |
| 20 Feb 2024 | 22.56 | 23.39 | 22.56 | 22.64 | 22.23 | 20,000 |
| 16 Feb 2024 | 21.49 | 23.66 | 21.49 | 22.78 | 22.36 | 28,400 |
| 15 Feb 2024 | 22.52 | 22.52 | 21.71 | 22.21 | 21.80 | 9,100 |
| 14 Feb 2024 | 22.58 | 22.58 | 22.32 | 22.52 | 22.11 | 6,200 |
| 13 Feb 2024 | 23.00 | 23.07 | 22.78 | 22.80 | 22.38 | 6,900 |
| 12 Feb 2024 | 23.69 | 23.69 | 23.00 | 23.05 | 22.63 | 143,300 |
| 09 Feb 2024 | 23.51 | 23.89 | 23.37 | 23.50 | 23.07 | 207,200 |
| 08 Feb 2024 | 24.10 | 24.30 | 23.70 | 23.75 | 23.31 | 7,600 |
| 07 Feb 2024 | 24.10 | 24.25 | 24.00 | 24.04 | 23.60 | 13,100 |
| 06 Feb 2024 | 24.94 | 24.94 | 24.07 | 24.10 | 23.66 | 7,200 |
| 05 Feb 2024 | 25.19 | 25.19 | 24.56 | 24.56 | 24.11 | 3,600 |
| 02 Feb 2024 | 24.97 | 25.24 | 24.76 | 25.14 | 24.68 | 4,900 |
| 01 Feb 2024 | 25.00 | 25.18 | 24.73 | 25.18 | 24.72 | 12,400 |
| 31 Jan 2024 | 25.03 | 25.25 | 25.02 | 25.20 | 24.74 | 10,000 |
| 30 Jan 2024 | 25.35 | 25.48 | 25.19 | 25.40 | 24.93 | 7,800 |
| 29 Jan 2024 | 26.00 | 26.00 | 25.16 | 25.40 | 24.93 | 19,500 |
| 26 Jan 2024 | 25.15 | 25.42 | 25.15 | 25.40 | 24.93 | 10,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.