Hawthorn Bancshares

HWBK
🏛️ usa →
30.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.22 22.23 21.71 21.77 0.0M
2022-12-29 22.37 22.37 21.45 21.45 0.0M
2022-12-28 21.75 21.75 21.20 21.20 0.0M
2022-12-27 21.75 21.75 21.16 21.21 0.0M
2022-12-23 21.20 21.25 21.06 21.16 0.0M
2022-12-22 21.74 21.74 21.21 21.21 0.0M
2022-12-21 21.69 22.55 21.44 21.47 0.0M
2022-12-20 21.21 22.28 21.21 21.51 0.0M
2022-12-19 22.46 22.46 22.08 22.08 0.0M
2022-12-16 23.00 23.00 22.73 22.76 0.0M
2022-12-15 24.00 24.00 22.84 23.11 0.0M
2022-12-14 23.79 24.15 23.16 24.00 0.0M
2022-12-13 22.80 24.28 22.80 24.23 0.0M
2022-12-12 22.60 22.99 22.40 22.98 0.0M
2022-12-09 22.76 22.76 22.76 22.76 0.0M
2022-12-08 22.87 23.15 22.51 22.76 0.0M
2022-12-07 22.74 23.09 22.72 23.09 0.0M
2022-12-06 21.85 23.05 21.73 22.76 0.0M
2022-12-05 21.71 22.02 21.66 22.02 0.0M
2022-12-02 21.80 21.92 21.18 21.60 0.0M
2022-12-01 22.00 22.23 21.49 21.49 0.0M
2022-11-30 21.70 21.80 21.11 21.12 0.0M
2022-11-29 21.78 22.26 21.70 21.70 0.0M
2022-11-28 22.00 22.40 21.60 21.61 0.0M
2022-11-25 22.51 22.51 22.51 22.51 0.0M
2022-11-23 22.87 23.18 22.70 22.70 0.0M
2022-11-22 23.27 23.27 22.70 22.70 0.0M
2022-11-21 22.70 22.70 22.70 22.70 0.0M
2022-11-18 22.98 23.07 22.80 22.80 0.0M
2022-11-17 22.81 23.11 22.60 22.89 0.0M
2022-11-16 23.02 23.04 22.91 22.91 0.0M
2022-11-15 22.16 23.15 22.16 22.97 0.0M
2022-11-14 22.66 22.93 22.43 22.93 0.0M
2022-11-11 23.00 23.00 22.62 22.92 0.0M
2022-11-10 22.00 22.59 21.65 22.59 0.0M
2022-11-09 22.10 22.57 21.90 21.90 0.0M
2022-11-08 22.10 22.65 22.10 22.12 0.0M
2022-11-07 23.12 23.23 22.41 22.41 0.0M
2022-11-04 23.21 23.21 22.56 22.56 0.0M
2022-11-03 22.50 22.85 22.50 22.67 0.0M
2022-11-02 23.05 23.15 22.31 22.35 0.0M
2022-11-01 22.80 22.80 22.80 22.80 0.0M
2022-10-31 23.88 23.88 22.80 22.94 0.0M
2022-10-28 23.30 23.58 22.71 22.93 0.0M
2022-10-27 23.23 23.40 23.23 23.40 0.0M
2022-10-26 23.84 24.01 23.84 24.01 0.0M
2022-10-25 23.50 23.50 23.50 23.50 0.0M
2022-10-24 23.25 24.00 23.25 23.80 0.0M
2022-10-21 22.95 23.86 22.95 23.26 0.0M
2022-10-20 22.27 23.44 22.27 23.00 0.0M
2022-10-19 22.34 22.56 22.32 22.32 0.0M
2022-10-18 22.50 22.56 22.50 22.51 0.0M
2022-10-17 22.75 22.75 22.49 22.49 0.0M
2022-10-14 22.76 22.76 22.76 22.76 0.0M
2022-10-13 22.63 22.78 22.55 22.78 0.0M
2022-10-12 22.70 22.70 22.70 22.70 0.0M
2022-10-11 22.72 23.10 22.72 22.81 0.0M
2022-10-10 22.00 23.07 22.00 23.07 0.0M
2022-10-07 23.07 23.07 22.66 22.66 0.0M
2022-10-06 23.55 23.55 23.11 23.18 0.0M
2022-10-05 24.00 24.00 23.00 23.25 0.0M
2022-10-04 23.81 23.84 22.95 23.62 0.0M
2022-10-03 22.22 23.75 22.22 23.72 0.0M
2022-09-30 22.16 22.16 21.86 21.86 0.0M
2022-09-29 22.47 22.47 21.92 22.44 0.0M
2022-09-28 22.06 22.40 21.81 21.85 0.0M
2022-09-27 22.29 22.29 22.29 22.29 0.0M
2022-09-26 22.31 22.31 22.16 22.17 0.0M
2022-09-23 22.55 22.55 22.48 22.50 0.0M
2022-09-22 22.83 22.83 22.60 22.62 0.0M
2022-09-21 22.89 23.04 22.85 22.85 0.0M
2022-09-20 23.05 23.31 22.66 22.98 0.0M
2022-09-19 23.10 23.67 22.41 23.43 0.0M
2022-09-16 23.25 23.96 22.56 23.73 0.0M
2022-09-15 23.10 23.44 22.66 22.97 0.0M
2022-09-14 24.00 24.00 22.81 22.81 0.0M
2022-09-13 23.34 23.52 23.03 23.13 0.0M
2022-09-12 23.60 24.00 23.33 23.50 0.0M
2022-09-09 24.10 24.34 23.31 23.31 0.0M
2022-09-08 24.31 24.47 23.93 23.96 0.0M
2022-09-07 24.75 24.75 23.91 24.28 0.0M
2022-09-06 25.00 25.14 23.57 25.05 0.0M
2022-09-02 24.30 24.30 24.30 24.30 0.0M
2022-09-01 23.75 24.39 23.75 24.30 0.0M
2022-08-31 24.50 24.50 23.81 23.91 0.0M
2022-08-30 23.88 24.50 23.80 24.47 0.0M
2022-08-29 24.39 24.39 24.00 24.00 0.0M
2022-08-26 24.64 24.64 24.64 24.64 0.0M
2022-08-25 25.00 25.34 24.81 24.81 0.0M
2022-08-24 25.20 25.20 25.01 25.01 0.0M
2022-08-23 25.14 25.30 24.91 25.16 0.0M
2022-08-22 25.44 25.47 25.25 25.44 0.0M
2022-08-19 24.91 25.39 24.91 25.38 0.0M
2022-08-18 25.22 25.63 24.76 25.36 0.0M
2022-08-17 25.24 25.24 25.24 25.24 0.0M
2022-08-16 25.17 25.50 25.14 25.24 0.0M
2022-08-15 25.73 25.73 25.68 25.68 0.0M
2022-08-12 25.40 25.85 25.00 25.42 0.0M
2022-08-11 25.47 25.59 25.45 25.55 0.0M
2022-08-10 25.72 25.72 25.72 25.72 0.0M
2022-08-09 25.25 25.90 25.23 25.72 0.0M
2022-08-08 25.82 25.82 25.18 25.63 0.0M
2022-08-05 25.47 25.84 25.47 25.65 0.0M
2022-08-04 25.68 25.89 24.94 25.49 0.0M
2022-08-03 25.51 25.71 25.46 25.52 0.0M
2022-08-02 25.60 25.72 25.60 25.72 0.0M
2022-08-01 25.68 25.90 25.68 25.90 0.0M
2022-07-29 25.80 25.80 25.47 25.80 0.0M
2022-07-28 25.76 25.94 25.75 25.75 0.0M
2022-07-27 25.77 25.90 25.76 25.90 0.0M
2022-07-26 25.95 25.95 25.95 25.95 0.0M
2022-07-25 26.60 26.60 25.73 25.73 0.0M
2022-07-22 26.02 26.02 26.02 26.02 0.0M
2022-07-21 25.77 26.60 25.69 25.75 0.0M
2022-07-20 25.70 26.32 25.70 26.13 0.0M
2022-07-19 26.45 26.54 25.88 26.03 0.0M
2022-07-18 25.72 25.90 25.49 25.68 0.0M
2022-07-15 25.79 26.17 25.45 25.98 0.0M
2022-07-14 25.44 26.00 25.44 25.88 0.0M
2022-07-13 25.58 25.58 25.58 25.58 0.0M
2022-07-12 25.90 26.60 25.61 25.61 0.0M
2022-07-11 25.61 25.69 25.61 25.67 0.0M
2022-07-08 25.73 25.75 25.60 25.70 0.0M
2022-07-07 25.26 25.52 25.24 25.52 0.0M
2022-07-06 25.50 25.50 24.92 25.17 0.0M
2022-07-05 25.35 25.97 24.87 25.61 0.0M
2022-07-01 25.86 25.86 25.09 25.55 0.0M
2022-06-30 25.39 25.95 24.90 25.49 0.0M
2022-06-29 25.99 25.99 25.78 25.78 0.0M
2022-06-28 25.19 25.40 25.07 25.15 0.0M
2022-06-27 24.93 25.59 24.92 25.25 0.0M
2022-06-24 24.55 25.99 24.55 24.56 0.0M
2022-06-23 24.64 25.32 24.20 24.86 0.0M
2022-06-22 24.99 25.97 24.12 24.12 0.0M
2022-06-21 23.60 24.98 23.60 24.01 0.0M
2022-06-17 24.03 24.05 23.56 23.56 0.0M
2022-06-16 23.90 24.73 23.66 24.25 0.0M
2022-06-15 24.72 24.72 24.20 24.20 0.0M
2022-06-14 25.15 25.34 24.13 24.44 0.0M
2022-06-13 26.05 26.05 25.44 25.48 0.0M
2022-06-10 26.62 26.70 26.26 26.26 0.0M
2022-06-09 27.00 27.00 26.90 26.95 0.0M
2022-06-08 26.90 27.00 26.82 27.00 0.0M
2022-06-07 26.94 26.99 26.82 26.82 0.0M
2022-06-06 26.90 26.95 26.89 26.90 0.0M
2022-06-03 26.98 26.99 26.49 26.74 0.0M
2022-06-02 26.39 26.60 26.23 26.23 0.0M
2022-06-01 26.43 26.43 26.19 26.19 0.0M
2022-05-31 26.48 26.85 26.22 26.47 0.0M
2022-05-27 26.52 26.52 26.35 26.35 0.0M
2022-05-26 27.00 27.00 26.68 26.78 0.0M
2022-05-25 26.51 26.98 26.39 26.95 0.0M
2022-05-24 26.32 26.94 26.29 26.90 0.0M
2022-05-23 26.08 26.18 25.57 26.01 0.0M
2022-05-20 26.32 26.34 25.91 26.09 0.0M
2022-05-19 25.55 26.10 25.39 26.10 0.0M
2022-05-18 25.59 25.59 25.40 25.54 0.0M
2022-05-17 26.13 26.24 25.91 25.91 0.0M
2022-05-16 25.82 26.01 25.56 25.56 0.0M
2022-05-13 26.02 26.41 25.71 25.71 0.0M
2022-05-12 26.32 26.37 26.00 26.00 0.0M
2022-05-11 26.00 26.37 25.95 26.36 0.0M
2022-05-10 26.00 26.22 25.86 26.22 0.0M
2022-05-09 26.29 26.60 26.19 26.37 0.0M
2022-05-06 26.57 26.57 26.56 26.56 0.0M
2022-05-05 26.07 26.41 25.87 26.31 0.0M
2022-05-04 26.25 26.30 26.00 26.30 0.0M
2022-05-03 26.29 26.33 26.26 26.26 0.0M
2022-05-02 26.25 26.25 26.02 26.03 0.0M
2022-04-29 26.39 26.39 25.87 26.14 0.0M
2022-04-28 25.81 26.28 25.81 26.02 0.0M
2022-04-27 26.37 26.37 26.37 26.37 0.0M
2022-04-26 26.62 26.76 25.83 25.86 0.0M
2022-04-25 26.75 26.75 26.45 26.52 0.0M
2022-04-22 26.91 26.91 26.80 26.80 0.0M
2022-04-21 26.81 27.00 26.81 26.91 0.0M
2022-04-20 26.72 27.00 26.72 27.00 0.0M
2022-04-19 26.53 26.79 26.53 26.61 0.0M
2022-04-18 26.50 26.67 26.48 26.50 0.0M
2022-04-14 26.45 26.92 26.45 26.88 0.0M
2022-04-13 26.86 26.86 26.53 26.71 0.1M
2022-04-12 26.67 26.68 26.45 26.68 0.0M
2022-04-11 26.77 26.77 26.63 26.63 0.0M
2022-04-08 26.63 26.63 26.63 26.63 0.0M
2022-04-07 26.62 26.90 26.43 26.62 0.0M
2022-04-06 26.53 26.76 26.43 26.76 0.0M
2022-04-05 26.52 26.89 26.16 26.86 0.0M
2022-04-04 26.18 26.91 26.17 26.42 0.0M
2022-04-01 25.75 26.41 25.75 26.19 0.0M
2022-03-31 26.30 26.31 25.16 25.28 0.0M
2022-03-30 26.96 26.96 26.78 26.78 0.0M
2022-03-29 26.30 26.43 26.28 26.28 0.0M
2022-03-28 26.62 26.62 26.33 26.33 0.0M
2022-03-25 26.19 26.86 26.00 26.24 0.0M
2022-03-24 26.15 26.40 26.10 26.17 0.0M
2022-03-23 26.33 26.63 26.05 26.45 0.0M
2022-03-22 26.57 26.70 26.03 26.28 0.0M
2022-03-21 26.13 26.42 26.04 26.24 0.0M
2022-03-18 26.16 26.58 26.11 26.11 0.0M
2022-03-17 25.97 26.51 25.85 26.46 0.0M
2022-03-16 25.81 26.35 25.78 26.03 0.0M
2022-03-15 25.68 26.05 25.60 25.62 0.0M
2022-03-14 25.65 26.20 25.65 25.79 0.0M
2022-03-11 25.61 26.21 25.58 26.20 0.0M
2022-03-10 25.41 25.58 25.41 25.57 0.0M
2022-03-09 25.56 25.58 25.47 25.51 0.0M
2022-03-08 25.11 25.89 25.11 25.32 0.0M
2022-03-07 25.64 25.93 25.31 25.32 0.0M
2022-03-04 25.42 25.42 25.42 25.42 0.0M
2022-03-03 25.60 25.80 25.50 25.80 0.0M
2022-03-02 26.37 26.46 25.35 25.89 0.0M
2022-03-01 25.92 26.25 25.70 25.76 0.0M
2022-02-28 26.24 27.42 25.90 26.14 0.1M
2022-02-25 26.07 27.46 26.07 26.61 0.0M
2022-02-24 25.62 26.69 25.62 26.25 0.0M
2022-02-23 25.46 25.98 25.24 25.88 0.0M
2022-02-22 25.30 25.88 25.30 25.39 0.0M
2022-02-18 25.56 25.56 25.56 25.56 0.0M
2022-02-17 25.57 26.13 25.57 25.81 0.0M
2022-02-16 26.05 26.05 25.81 25.81 0.0M
2022-02-15 25.50 26.19 25.50 26.19 0.0M
2022-02-14 25.48 25.65 25.48 25.50 0.0M
2022-02-11 25.64 25.90 25.64 25.87 0.0M
2022-02-10 25.49 25.67 25.31 25.61 0.0M
2022-02-09 25.38 25.46 25.38 25.46 0.0M
2022-02-08 25.36 25.58 25.36 25.58 0.0M
2022-02-07 25.24 25.73 25.24 25.36 0.0M
2022-02-04 25.45 25.70 24.63 25.70 0.0M
2022-02-03 25.76 26.45 25.51 25.51 0.0M
2022-02-02 25.76 25.76 25.49 25.57 0.0M
2022-02-01 25.51 26.06 25.50 25.51 0.0M
2022-01-31 25.50 26.10 25.46 25.50 0.0M
2022-01-28 25.65 26.26 25.48 25.85 0.0M
2022-01-27 25.53 25.89 25.53 25.66 0.0M
2022-01-26 26.01 26.01 26.01 26.01 0.0M
2022-01-25 25.70 26.00 25.70 26.00 0.0M
2022-01-24 25.65 25.79 25.65 25.70 0.0M
2022-01-21 25.25 25.79 25.25 25.79 0.0M
2022-01-20 25.65 25.65 25.65 25.65 0.0M
2022-01-19 25.67 25.89 25.65 25.89 0.0M
2022-01-18 25.61 25.92 25.60 25.92 0.0M
2022-01-14 25.91 25.92 25.70 25.92 0.0M
2022-01-13 25.05 25.92 25.05 25.92 0.0M
2022-01-12 25.20 25.45 25.20 25.45 0.0M
2022-01-11 25.92 25.92 25.20 25.20 0.0M
2022-01-10 25.92 25.92 25.79 25.79 0.0M
2022-01-07 25.12 25.91 24.48 25.90 0.0M
2022-01-06 26.00 26.00 25.73 25.88 0.0M
2022-01-05 25.95 26.05 25.61 25.89 0.0M
2022-01-04 25.78 26.12 25.56 25.80 0.0M
2022-01-03 25.78 26.00 25.50 25.99 0.0M