Hawthorn Bancshares, Inc (HWBK) Stock Price

22.89 ▼ -0.19 (-0.82%)
Open: 23.04 Vol: 8.39K Day's range: 22.81 - 23.205 Jul 28, 16:00 EDT
IEX Real-Time Price
Loading chart ...
HWBK Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 22.96▼ 22.97▼ 22.98▼ 22.98▼ 22.90▼
MA10 22.98▼ 23.04▼ 23.04▼ 22.96▼ 23.04▼
MA20 23.00▼ 22.96▼ 22.98▼ 22.72▲ 22.45▲
MA50 22.92▲ 22.96▼ 22.84▲ 22.99▼ 21.16▲
MA100 22.85▲ 22.66▲ 22.68▲ 22.38▲ 20.86▲
MA200 22.68▲ 22.50▲ 22.82▲ 21.53▲ 21.10▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.015▼ -0.014▼ -0.018▼ 0.045▲ -0.061▼
RSI 46.626▼ 47.866▼ 48.465▼ 51.357▲ 54.207▲
STOCH 17.432▼ 21.720     31.042     54.722     39.606    
WILL %R -100.000▼ -90.000▼ -77.143▼ -43.353     -52.882    
CCI -88.479     -81.831     -65.504     44.596     15.964    
Latest Filters Detected On HWBK
CDL $HWBK Hammer Candlestick Pattern Detected Set Alert
MA $HWBK Price Crossed Below MA(7) Set Alert
Hawthorn Bancshares, Inc News
Monday, July 05, 2021 07:08 AM
One great example is Hawthorn Bancshares, Inc. (NASDAQ:HWBK) which saw its share price drive 100% higher over five years. To quote Buffett, 'Ships will sail around the world but the Flat Earth ...
Sunday, June 13, 2021 05:00 PM
Readers hoping to buy Hawthorn Bancshares, Inc. ( NASDAQ:HWBK ) for its dividend will need to make their move shortly... Simply Wall St. Like a puppy chasing its tail, some new investors often chase ...
Thursday, June 10, 2021 01:15 PM
JEFFERSON CITY, Mo., June 10, 2021 (GLOBE NEWSWIRE) -- The Board of Directors of Hawthorn Bancshares, Inc. of Jefferson City, MO (NASDAQ: HWBK) announced that at the Company’s June 8, ...
HWBK historical stock data
date open high low close volume
28/07/21 23.04 23.205 22.81 22.89 8,393
27/07/21 22.925 23.2399 22.87 23.08 4,144
26/07/21 22.98 23.06 22.9101 22.92 4,778
23/07/21 23.08 23.08 22.83 22.85 2,714
22/07/21 22.90 23.36 22.75 23.15 9,511
21/07/21 22.78 23.05 22.70 23.00 8,767
20/07/21 22.50 23.00 22.50 22.79 12,282
19/07/21 22.99 23.30 22.4453 22.52 18,678
16/07/21 23.20 23.64 22.99 23.21 20,737
15/07/21 22.53 23.20 22.28 23.20 19,200
Quote Details
52wk Low:15.15
52wk High:26.06
Vol:8.39K
Avg Vol(3m):637.3K
1Y Chng:+22.41%
1M Chng:+3.02%
Add to Watch List