Hawthorn Bancshares Inc. Common Stockのデータ

Hawthorn Bancshares Inc. Common Stockの基本情報

名前 Hawthorn Bancshares Inc. Common Stock
ティッカー HWBK
国 United States
上場年 nan
セクター Finance

Hawthorn Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.9 20.59 20.9 20.64 5400.0 20.64
2021-02-12 20.91 20.59 20.65 20.91 7800.0 20.91
2021-02-11 20.89 20.02 20.46 20.8 14300.0 20.8
2021-02-10 20.84 19.55 20.69 20.61 16300.0 20.61
2021-02-09 20.82 20.22 20.5 20.75 7200.0 20.75
2021-02-08 21.17 19.7 19.7 20.86 14500.0 20.86
2021-02-05 19.68 19.24 19.45 19.68 6900.0 19.68
2021-02-04 19.65 18.89 19.23 19.18 22800.0 19.18
2021-02-03 19.76 18.93 19.52 19.23 20200.0 19.23
2021-02-02 19.8 19.11 19.13 19.65 10300.0 19.65
2021-02-01 18.75 18.23 18.35 18.55 9100.0 18.55
2021-01-29 18.7 18.07 18.55 18.36 129100.0 18.36
2021-01-28 19.32 18.5 19.32 18.64 10200.0 18.64
2021-01-27 19.15 18.5 19.03 19.0 14600.0 19.0
2021-01-26 20.25 19.5 20.25 19.5 16300.0 19.5
2021-01-25 20.21 20.0 20.01 20.05 3400.0 20.05
2021-01-22 20.5 19.91 19.91 20.26 8100.0 20.26
2021-01-21 20.39 20.0 20.39 20.0 5900.0 20.0
2021-01-20 20.56 20.25 20.56 20.25 7900.0 20.25
2021-01-19 20.95 20.21 20.93 20.27 34600.0 20.27
2021-01-15 21.21 20.62 20.62 21.0 3700.0 21.0
2021-01-14 21.13 20.79 20.9 20.89 9500.0 20.89
2021-01-13 21.5 20.65 21.17 20.65 6300.0 20.65
2021-01-12 21.23 20.9 20.94 21.0 4800.0 21.0
2021-01-11 21.45 20.48 21.18 20.9 15300.0 20.9
2021-01-08 22.33 21.27 21.39 21.27 5700.0 21.27
2021-01-07 22.05 21.35 21.75 21.35 14300.0 21.35
2021-01-06 22.25 21.35 21.44 21.99 16100.0 21.99
2021-01-05 21.97 20.92 21.03 20.92 10800.0 20.92
2021-01-04 22.39 21.3 22.39 21.3 11500.0 21.3
2020-12-31 22.57 21.72 22.0 21.9 7300.0 21.9
2020-12-30 22.81 21.42 21.42 22.2 6700.0 22.2
2020-12-29 21.82 21.02 21.8 21.02 2400.0 21.02
2020-12-28 21.27 21.27 21.27 21.27 2600.0 21.27
2020-12-24 22.81 22.02 22.81 22.02 1400.0 22.02
2020-12-23 22.81 22.25 22.81 22.7 2900.0 22.7
2020-12-22 22.45 22.45 22.45 22.45 1600.0 22.45
2020-12-21 23.74 23.2 23.74 23.2 8200.0 23.2
2020-12-18 24.39 22.4 22.51 24.04 51400.0 24.04
2020-12-17 22.19 21.46 21.86 22.19 7700.0 22.19
2020-12-16 22.32 21.4 22.06 21.4 7300.0 21.4
2020-12-15 22.35 21.66 21.7 21.73 6000.0 21.73
2020-12-14 22.5 21.56 22.22 21.56 6700.0 21.56
2020-12-11 22.35 22.16 22.25 22.35 2700.0 22.22
2020-12-10 22.34 20.96 20.96 22.29 10300.0 22.16
2020-12-09 22.59 20.54 21.3 20.9 4600.0 20.78
2020-12-08 22.56 22.02 22.04 22.56 3700.0 22.43
2020-12-07 22.6 21.66 22.52 21.69 8600.0 21.56
2020-12-04 21.99 21.39 21.39 21.99 3700.0 21.86
2020-12-03 21.7 20.98 21.7 20.98 3200.0 20.86
2020-12-02 22.48 21.39 22.48 21.39 11300.0 21.27
2020-12-01 22.73 22.0 22.0 22.41 4200.0 22.28
2020-11-30 22.58 21.51 22.2 22.0 3900.0 21.87
2020-11-27 22.88 21.99 21.99 22.4 2000.0 22.27
2020-11-25 22.34 21.42 21.42 22.33 3900.0 22.2
2020-11-24 22.4 20.98 20.98 22.0 11500.0 21.87
2020-11-23 20.83 20.72 20.77 20.72 3600.0 20.6
2020-11-20 20.28 19.87 20.08 20.17 7800.0 20.05
2020-11-19 20.73 20.1 20.73 20.48 2900.0 20.36
2020-11-18 20.61 20.61 20.61 20.61 2700.0 20.49
2020-11-17 21.39 20.89 20.89 21.01 5100.0 20.89
2020-11-16 21.96 20.61 21.6 21.3 8200.0 21.18
2020-11-13 21.41 20.37 20.74 21.0 8000.0 20.88
2020-11-12 22.19 20.46 21.31 20.61 4200.0 20.49
2020-11-11 24.16 20.74 24.16 21.65 21000.0 21.52
2020-11-10 24.4 22.08 22.6 24.0 11900.0 23.86
2020-11-09 23.0 19.96 20.0 22.58 17900.0 22.45
2020-11-06 19.98 19.76 19.98 19.76 2400.0 19.65
2020-11-05 20.0 19.35 19.78 19.92 4800.0 19.8
2020-11-04 19.7 19.35 19.59 19.52 2100.0 19.41
2020-11-03 20.0 19.43 19.75 19.72 14300.0 19.61
2020-11-02 19.73 19.27 19.46 19.3 3100.0 19.19
2020-10-30 19.47 18.82 19.01 18.96 7700.0 18.85
2020-10-29 19.45 18.49 18.9 19.3 4800.0 19.19
2020-10-28 19.2 18.77 19.2 19.13 8100.0 19.02
2020-10-27 19.47 18.9 18.9 19.06 7100.0 18.95
2020-10-26 19.25 18.65 19.25 18.89 4600.0 18.78
2020-10-23 19.59 19.08 19.3 19.59 4400.0 19.48
2020-10-22 19.21 18.84 18.85 19.09 11300.0 18.98
2020-10-21 18.76 18.76 18.76 18.76 1300.0 18.65
2020-10-20 19.0 18.41 18.5 19.0 7400.0 18.89
2020-10-19 18.96 18.32 18.48 18.5 5200.0 18.39
2020-10-16 18.76 18.46 18.46 18.46 5100.0 18.35
2020-10-15 18.67 17.51 18.13 18.6 13500.0 18.49
2020-10-14 18.6 17.36 17.73 17.6 5800.0 17.5
2020-10-13 18.55 18.31 18.52 18.31 2100.0 18.2
2020-10-12 18.78 18.64 18.64 18.78 1100.0 18.67
2020-10-09 19.0 18.43 18.93 18.76 4500.0 18.65
2020-10-08 19.46 18.64 19.42 18.64 6800.0 18.53
2020-10-07 19.45 18.44 19.13 19.44 6000.0 19.33
2020-10-06 18.75 18.41 18.69 18.43 3300.0 18.32
2020-10-05 19.49 19.02 19.03 19.12 4800.0 19.01
2020-10-02 19.09 18.69 18.9 18.69 4000.0 18.58
2020-10-01 19.76 18.7 18.96 19.0 18300.0 18.89
2020-09-30 18.94 18.35 18.7 18.94 2100.0 18.83
2020-09-29 18.81 18.11 18.46 18.8 2100.0 18.69
2020-09-28 18.62 17.88 17.91 18.31 5300.0 18.2
2020-09-25 17.9 17.11 17.23 17.64 5600.0 17.54
2020-09-24 17.27 16.95 17.26 17.0 10200.0 16.9
2020-09-23 17.39 17.14 17.3 17.14 4300.0 17.04
2020-09-22 17.71 17.21 17.23 17.6 5500.0 17.5
2020-09-21 17.89 16.97 17.89 17.02 9400.0 16.92
2020-09-18 19.26 18.3 19.26 18.3 18600.0 18.19
2020-09-17 19.5 18.19 18.19 19.05 5300.0 18.94
2020-09-16 19.69 18.75 19.69 19.04 5900.0 18.93
2020-09-15 19.64 19.16 19.16 19.42 1500.0 19.31
2020-09-14 19.4 18.76 18.83 19.4 5300.0 19.29
2020-09-11 19.2 18.92 19.0 18.98 5100.0 18.75
2020-09-10 19.4 18.9 19.07 18.9 4900.0 18.67
2020-09-09 19.5 18.9 19.14 18.9 5000.0 18.67
2020-09-08 19.1 18.6 18.68 18.93 4000.0 18.7
2020-09-04 18.98 18.54 18.79 18.98 3500.0 18.75
2020-09-03 19.46 18.52 19.46 18.56 6200.0 18.34
2020-09-02 19.73 18.74 19.02 19.69 4600.0 19.45
2020-09-01 19.06 18.27 18.39 19.06 12700.0 18.83
2020-08-31 19.0 18.32 18.95 18.32 8800.0 18.1
2020-08-28 19.15 18.75 19.0 19.15 3200.0 18.92
2020-08-27 19.15 18.76 18.76 18.97 4400.0 18.74
2020-08-26 19.36 18.53 18.74 18.91 5800.0 18.68
2020-08-25 19.14 18.62 19.02 18.74 2100.0 18.51
2020-08-24 18.9 18.52 18.67 18.8 4700.0 18.57
2020-08-21 18.55 18.02 18.55 18.25 8300.0 18.03
2020-08-20 18.94 18.35 18.35 18.74 1100.0 18.51
2020-08-19 18.96 18.5 18.56 18.65 3700.0 18.42
2020-08-18 19.19 18.33 19.19 18.33 4600.0 18.11
2020-08-17 19.5 18.35 18.66 19.01 7100.0 18.78
2020-08-14 18.7 17.54 17.65 18.7 7800.0 18.47
2020-08-13 18.35 17.65 18.19 17.65 7100.0 17.44
2020-08-12 18.59 17.44 17.5 18.59 5000.0 18.37
2020-08-11 17.6 16.53 16.65 17.22 17700.0 17.01
2020-08-10 16.41 15.84 15.89 16.34 49600.0 16.14
2020-08-07 16.27 15.15 15.87 15.85 11100.0 15.66
2020-08-06 16.25 16.0 16.2 16.06 1500.0 15.87
2020-08-05 16.5 15.9 16.5 16.2 41900.0 16.0
2020-08-04 16.75 16.25 16.69 16.49 3700.0 16.29
2020-08-03 17.1 16.3 17.1 16.89 8100.0 16.69
2020-07-31 17.4 16.2 16.86 16.52 9100.0 16.32
2020-07-30 16.81 16.81 16.81 16.81 1100.0 16.61
2020-07-29 17.77 17.43 17.43 17.46 4500.0 17.25
2020-07-28 17.9 17.06 17.72 17.06 2400.0 16.85
2020-07-27 18.2 17.25 17.65 17.99 4500.0 17.77
2020-07-24 18.08 17.5 17.76 17.5 3500.0 17.29
2020-07-23 18.18 17.66 18.18 17.66 2600.0 17.45
2020-07-22 18.37 17.7 17.95 18.37 4300.0 18.15
2020-07-21 18.28 17.9 17.9 18.0 5500.0 17.78
2020-07-20 18.1 17.26 17.83 17.83 4800.0 17.61
2020-07-17 18.98 17.25 17.86 17.8 15500.0 17.58
2020-07-16 18.67 17.84 18.67 18.0 8900.0 17.78
2020-07-15 19.3 18.5 18.81 18.62 15000.0 18.39
2020-07-14 18.44 18.17 18.17 18.42 5600.0 18.2
2020-07-13 18.48 17.96 18.07 18.06 17500.0 17.84
2020-07-10 18.26 17.3 17.35 18.24 3700.0 18.02
2020-07-09 18.92 17.25 18.81 17.7 11200.0 17.49
2020-07-08 19.01 17.9 19.01 18.08 5200.0 17.86
2020-07-07 19.58 18.55 19.3 18.55 6900.0 18.33
2020-07-06 19.97 19.19 19.5 19.85 3900.0 19.61
2020-07-02 20.25 19.16 20.0 19.31 10700.0 19.08
2020-07-01 20.8 19.6 19.94 19.89 9800.0 19.65
2020-06-30 20.78 18.91 19.01 19.69 18900.0 19.45
2020-06-29 19.3 18.66 19.3 19.25 11500.0 19.02
2020-06-26 19.0 18.33 18.91 19.0 34400.0 18.77
2020-06-25 19.39 17.75 18.6 19.05 14500.0 18.82
2020-06-24 18.94 18.06 18.94 18.3 10500.0 18.08
2020-06-23 19.33 19.0 19.3 19.01 6600.0 18.78
2020-06-22 19.4 18.79 18.93 18.98 4700.0 18.75
2020-06-19 19.38 18.55 19.0 19.38 22400.0 19.15
2020-06-18 20.09 18.27 18.27 18.96 14300.0 18.73
2020-06-17 19.08 18.58 18.85 18.7 4400.0 18.47
2020-06-16 19.86 19.21 19.86 19.32 4600.0 19.09
2020-06-15 19.29 17.5 18.21 19.29 14300.0 19.06
2020-06-12 19.71 18.05 19.01 18.75 8500.0 18.52
2020-06-11 19.75 17.83 19.75 19.0 19800.0 18.65
2020-06-10 20.47 19.65 20.1 19.95 8700.0 19.58
2020-06-09 20.91 19.67 20.0 19.67 6500.0 19.31
2020-06-08 22.0 20.24 22.0 20.9 26900.0 20.52
2020-06-05 21.9 20.65 20.71 21.74 10500.0 21.34
2020-06-04 20.43 19.9 19.97 20.43 7700.0 20.06
2020-06-03 21.0 19.25 19.57 19.88 21100.0 19.52
2020-06-02 19.64 19.02 19.48 19.29 8100.0 18.94
2020-06-01 20.96 18.91 20.29 18.91 22700.0 18.56
2020-05-29 19.79 18.26 19.32 19.7 15800.0 19.34
2020-05-28 20.35 19.28 19.74 19.28 4200.0 18.93
2020-05-27 20.0 18.44 19.22 19.32 8800.0 18.97
2020-05-26 19.04 18.37 18.37 18.65 7500.0 18.31
2020-05-22 18.22 17.48 18.2 17.73 8200.0 17.4
2020-05-21 18.89 18.28 18.6 18.28 8700.0 17.94
2020-05-20 18.98 17.5 18.03 18.9 10700.0 18.55
2020-05-19 18.32 17.03 17.5 17.75 24400.0 17.42
2020-05-18 18.1 16.27 16.27 17.73 12700.0 17.4
2020-05-15 16.04 15.66 16.01 16.04 6100.0 15.75
2020-05-14 16.05 15.65 16.0 15.94 8200.0 15.65
2020-05-13 16.3 15.8 16.01 16.2 23800.0 15.9
2020-05-12 16.91 16.0 16.39 16.02 9700.0 15.73
2020-05-11 16.96 16.11 16.82 16.11 7700.0 15.81
2020-05-08 17.44 16.87 16.87 17.0 6100.0 16.69
2020-05-07 16.49 15.35 15.35 16.49 8700.0 16.19
2020-05-06 16.73 15.35 16.39 15.35 5100.0 15.07
2020-05-05 17.86 15.99 17.25 16.03 16600.0 15.74
2020-05-04 17.91 16.5 16.87 17.14 7600.0 16.83
2020-05-01 18.29 16.7 17.5 17.38 9400.0 17.06
2020-04-30 20.0 17.59 19.3 18.2 10800.0 17.87
2020-04-29 20.99 17.79 17.79 20.3 19000.0 19.93
2020-04-28 17.44 16.78 17.44 17.08 4400.0 16.77
2020-04-27 17.34 15.95 15.95 17.04 12100.0 16.73
2020-04-24 16.66 15.75 16.35 16.1 7100.0 15.8
2020-04-23 17.83 16.13 16.59 17.0 8900.0 16.69
2020-04-22 17.0 16.2 16.2 16.79 6000.0 16.48
2020-04-21 18.69 15.21 16.89 16.07 15100.0 15.78
2020-04-20 19.0 16.92 19.0 17.57 16300.0 17.25
2020-04-17 20.4 17.75 18.12 19.24 11400.0 18.89
2020-04-16 18.64 16.67 17.0 17.73 22000.0 17.4
2020-04-15 19.23 18.0 19.23 18.52 15200.0 18.18
2020-04-14 20.19 19.01 19.85 19.23 11400.0 18.88
2020-04-13 20.4 18.8 20.2 19.05 9400.0 18.7
2020-04-09 20.78 18.75 19.2 19.5 21100.0 19.14
2020-04-08 19.31 17.24 17.97 18.75 18100.0 18.41
2020-04-07 19.65 17.5 17.5 17.99 8400.0 17.66
2020-04-06 17.74 17.48 17.49 17.68 17600.0 17.36
2020-04-03 18.0 16.93 17.83 17.65 10000.0 17.33
2020-04-02 18.24 17.37 17.65 18.0 13100.0 17.67
2020-04-01 18.26 17.63 18.14 17.63 12200.0 17.31
2020-03-31 18.55 17.49 17.95 18.35 17900.0 18.01
2020-03-30 18.4 17.92 18.1 18.34 7400.0 18.0
2020-03-27 19.8 18.1 19.8 18.1 12300.0 17.77
2020-03-26 21.14 19.88 19.88 20.0 19300.0 19.63
2020-03-25 20.3 19.74 19.74 20.0 7100.0 19.63
2020-03-24 20.64 17.05 18.02 20.0 14600.0 19.63
2020-03-23 19.59 17.45 19.17 17.67 8500.0 17.35
2020-03-20 19.58 18.0 18.68 19.0 26000.0 18.65
2020-03-19 19.13 16.12 17.2 19.13 9800.0 18.78
2020-03-18 18.38 15.64 18.26 15.64 9000.0 15.35
2020-03-17 19.25 14.0 14.0 19.25 23200.0 18.9
2020-03-16 18.69 13.45 18.15 13.45 7800.0 13.2
2020-03-13 18.69 17.7 17.9 18.69 14200.0 18.35
2020-03-12 18.74 16.17 17.5 17.94 15500.0 17.61
2020-03-11 19.73 19.2 19.51 19.41 14500.0 18.94
2020-03-10 20.34 19.25 20.34 19.43 16000.0 18.96
2020-03-09 21.14 19.66 19.85 19.96 11200.0 19.47
2020-03-06 21.5 20.2 20.85 20.3 12000.0 19.8
2020-03-05 22.01 20.23 21.06 21.5 13900.0 20.98
2020-03-04 22.14 20.0 21.2 22.08 7600.0 21.54
2020-03-03 22.33 21.28 21.7 21.63 9500.0 21.1
2020-03-02 22.59 21.66 22.1 22.0 8100.0 21.46
2020-02-28 22.04 20.66 22.04 21.74 11900.0 21.21
2020-02-27 22.85 22.1 22.85 22.1 25600.0 21.56
2020-02-26 23.0 22.5 22.66 22.97 9800.0 22.41
2020-02-25 23.39 22.2 22.2 22.37 14700.0 21.82
2020-02-24 23.34 22.64 22.64 22.93 6900.0 22.37
2020-02-21 23.52 23.0 23.31 23.04 7300.0 22.48
2020-02-20 23.5 22.71 23.39 23.02 4200.0 22.46
2020-02-19 23.64 23.2 23.33 23.2 5000.0 22.63
2020-02-18 23.97 23.22 23.45 23.27 4200.0 22.7