Hawthorn Bancshares, Inc (HWBK) Stock Price

33.88 ▼ -1.00 (-2.87%)
Open: 34.99 Vol: 33.76K Day's range: 33.8499 - 35.20 Dec 12, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
HWBK Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 34.23▲ 34.21▲ 34.21▲ 34.13▼ 33.28▲
MA10 34.23▲ 34.30▼ 34.43▼ 34.26▼ 31.68▲
MA20 34.21▲ 34.46▼ 34.49▼ 33.40▲ 31.41▲
MA50 34.32▼ 34.44▼ 34.25▼ 31.53▲ 30.34▲
MA100 34.35▼ 33.50▲ 33.03▲ 31.15▲ 26.77▲
MA200 33.46▲ 32.15▲ 31.73▲ 29.99▲ 24.54▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.013▲ -0.048▼ -0.081▼ -0.034▼ 0.317▲
RSI 50.367▲ 47.555▼ 48.351▼ 56.748▲ 62.150▲
STOCH 64.286     32.315     26.749     48.039     74.144    
WILL %R -36.364     -68.817     -68.817     -50.000     -22.719▲
CCI 12.376     -54.985     -71.630     35.122     138.273▲
Latest Filters Detected On HWBK
▼ MACD $HWBK MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $HWBK Price Crossed Below MA(13) Set Alert
MA $HWBK Price Crossed Below MA(7) Set Alert
CDL $HWBK Engulfing Candlestick Pattern Detected Set Alert
Hawthorn Bancshares, Inc News
HWBK historical stock data
date open high low close volume
12/12/25 34.99 35.20 33.8499 33.88 33,759
11/12/25 34.1201 35.10 34.1201 34.88 8,922
10/12/25 34.10 34.97 34.0497 34.30 13,976
09/12/25 34.375 34.75 33.85 33.85 7,798
08/12/25 34.61 35.09 33.70 33.74 12,008
05/12/25 34.40 35.10 34.1901 34.30 5,504
04/12/25 34.585 35.09 34.38 35.09 6,729
03/12/25 34.20 34.83 34.00 34.83 7,632
02/12/25 33.70 34.03 33.70 34.03 3,921
01/12/25 34.00 34.20 33.44 33.70 7,728
Quote Details
52wk Low:25.21
52wk High:35.95
Vol:33.76K
Avg Vol(3m):158.9K
1Y Chng:+19.93%
1M Chng:+12.15%
Add to Watch List
More Information
Index US Composite
Market Cap. 240.88M