HWBK(HWBK)
HWBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $35.55 | $35.67 | $34.95 | $35.07 | 11,800 |
| 5/19/2026 | $35.30 | $35.60 | $35.30 | $35.48 | 3,916 |
| 5/18/2026 | $35.26 | $35.71 | $35.23 | $35.71 | 3,945 |
| 5/15/2026 | $36.50 | $36.74 | $35.26 | $35.26 | 10,500 |
| 5/14/2026 | $36.80 | $37.05 | $36.29 | $36.55 | 6,300 |
| 5/13/2026 | $36.26 | $36.68 | $36.26 | $36.51 | 7,100 |
| 5/12/2026 | $37.14 | $37.14 | $36.26 | $36.28 | 6,011 |
| 5/11/2026 | $36.67 | $36.82 | $36.26 | $36.33 | 8,110 |
| 5/8/2026 | $36.73 | $37.30 | $36.26 | $36.82 | 8,500 |
| 5/7/2026 | $36.38 | $37.00 | $36.33 | $37.00 | 11,240 |
| 5/6/2026 | $34.65 | $36.78 | $34.50 | $36.25 | 32,005 |
| 5/5/2026 | $33.45 | $34.93 | $33.31 | $34.10 | 6,700 |
| 5/4/2026 | $33.27 | $33.96 | $33.27 | $33.96 | 9,239 |
| 5/1/2026 | $33.42 | $34.00 | $33.20 | $33.50 | 15,900 |
| 4/30/2026 | $33.16 | $34.35 | $32.99 | $33.62 | 15,000 |
| 4/29/2026 | $34.16 | $34.16 | $32.90 | $33.69 | 8,500 |
| 4/28/2026 | $34.05 | $34.91 | $34.05 | $34.57 | 5,431 |
| 4/27/2026 | $34.12 | $34.60 | $33.99 | $33.99 | 5,344 |
| 4/24/2026 | $34.29 | $34.45 | $33.85 | $34.45 | 4,400 |
| 4/23/2026 | $34.44 | $34.85 | $33.59 | $34.85 | 5,100 |
| 4/22/2026 | $33.63 | $33.84 | $33.20 | $33.84 | 6,800 |
| 4/21/2026 | $33.75 | $33.94 | $33.21 | $33.39 | 5,300 |
| 4/20/2026 | $35.31 | $35.31 | $33.60 | $33.92 | 11,700 |
| 4/17/2026 | $34.19 | $35.26 | $34.19 | $35.26 | 14,011 |
| 4/16/2026 | $33.97 | $34.07 | $32.98 | $34.01 | 8,900 |
| 4/15/2026 | $33.69 | $34.17 | $33.69 | $34.13 | 6,338 |
| 4/14/2026 | $34.08 | $34.30 | $33.99 | $34.23 | 6,321 |
| 4/13/2026 | $34.93 | $34.93 | $34.61 | $34.61 | 4,400 |
| 4/10/2026 | $34.19 | $34.92 | $34.16 | $34.92 | 5,300 |
| 4/9/2026 | $33.79 | $34.92 | $33.78 | $34.92 | 7,900 |
| 4/8/2026 | $33.55 | $34.63 | $33.55 | $34.55 | 8,346 |
| 4/7/2026 | $32.80 | $33.25 | $32.80 | $32.90 | 12,000 |
| 4/6/2026 | $33.89 | $34.58 | $32.85 | $32.85 | 7,309 |
| 4/2/2026 | $33.49 | $34.66 | $33.31 | $33.80 | 13,101 |
| 4/1/2026 | $34.01 | $34.94 | $34.01 | $34.30 | 14,700 |
| 3/31/2026 | $34.82 | $34.82 | $33.69 | $33.69 | 4,900 |
| 3/30/2026 | $33.17 | $34.42 | $33.17 | $34.42 | 5,500 |
| 3/27/2026 | $32.73 | $33.11 | $32.50 | $33.11 | 16,834 |
| 3/26/2026 | $32.91 | $33.00 | $32.61 | $32.99 | 3,400 |
| 3/25/2026 | $32.69 | $33.06 | $32.60 | $32.66 | 5,824 |
| 3/24/2026 | $34.47 | $34.47 | $32.45 | $32.54 | 11,010 |
| 3/23/2026 | $33.06 | $34.48 | $32.45 | $33.90 | 7,538 |
| 3/20/2026 | $32.81 | $33.50 | $32.41 | $32.41 | 22,600 |
| 3/19/2026 | $32.50 | $33.15 | $32.50 | $32.68 | 9,818 |
| 3/18/2026 | $32.62 | $33.01 | $32.50 | $32.54 | 12,824 |
| 3/17/2026 | $33.82 | $33.82 | $33.21 | $33.22 | 5,009 |
| 3/16/2026 | $33.25 | $33.62 | $33.25 | $33.49 | 4,000 |
| 3/13/2026 | $32.65 | $34.09 | $32.55 | $33.17 | 6,000 |
| 3/12/2026 | $32.50 | $33.01 | $32.50 | $32.73 | 4,700 |
| 3/11/2026 | $32.50 | $32.69 | $32.50 | $32.69 | 3,000 |
| 3/10/2026 | $33.21 | $33.21 | $32.65 | $32.65 | 3,400 |
| 3/9/2026 | $32.56 | $33.56 | $32.50 | $33.56 | 5,547 |
| 3/6/2026 | $32.40 | $32.85 | $32.40 | $32.85 | 6,100 |
| 3/5/2026 | $33.92 | $34.07 | $32.52 | $32.83 | 6,243 |
| 3/4/2026 | $33.98 | $34.89 | $32.33 | $34.88 | 4,900 |
| 3/3/2026 | $33.14 | $34.00 | $33.14 | $34.00 | 4,500 |
| 3/2/2026 | $33.94 | $34.02 | $33.17 | $33.89 | 5,900 |
| 2/27/2026 | $34.35 | $34.96 | $32.92 | $32.99 | 6,740 |
| 2/26/2026 | $34.96 | $35.17 | $34.48 | $34.51 | 4,900 |
| 2/25/2026 | $34.98 | $35.31 | $34.98 | $35.31 | 1,800 |
| 2/24/2026 | $34.37 | $34.47 | $34.37 | $34.47 | 1,847 |
| 2/23/2026 | $34.31 | $34.58 | $34.23 | $34.36 | 5,200 |
| 2/20/2026 | $34.27 | $35.34 | $34.27 | $35.00 | 5,600 |