Skip to main content
Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
31.65
+0.20 (0.62%)
Dec 3, 2024, 11:54 AM EST - Market open

Hawthorn Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202432.1633.2331.0131.4631.46-2.92%11,261
Nov 29, 202433.0633.1431.7332.4032.40-1.07%3,842
Nov 27, 202432.2232.9832.2032.7532.753.84%3,489
Nov 26, 202430.7231.9530.5231.5431.54-0.57%4,323
Nov 25, 202431.6331.7831.6331.7231.724.27%5,670
Nov 22, 202431.4232.0030.0130.4230.42-1.52%7,048
Nov 21, 202430.4531.3929.7930.8930.890.95%6,414
Nov 20, 202434.0034.0029.5130.6030.60-9.12%21,849
Nov 19, 202432.0733.7231.5033.6733.676.21%12,361
Nov 18, 202430.6231.9529.5731.7031.704.28%8,803
Nov 15, 202428.5030.8327.8530.4030.406.18%13,344
Nov 14, 202428.5028.9628.0028.6328.631.81%13,326
Nov 13, 202427.9929.2527.6528.1228.121.33%31,099
Nov 12, 202428.0028.4027.6927.7527.75-1.07%91,292
Nov 11, 202427.9528.5927.7028.0528.051.45%5,779
Nov 8, 202427.7028.0027.1027.6527.650.29%3,230
Nov 7, 202427.8827.8827.5727.5727.57-1.54%1,792
Nov 6, 202428.0028.8527.9028.0028.000.97%11,771
Nov 5, 202427.9028.0026.8827.7327.730.07%5,919
Nov 4, 202427.9927.9927.1827.7127.71-1.32%8,066
Nov 1, 202428.0628.1227.5228.0828.08-1.27%3,919
Oct 31, 202427.6728.5527.6728.4428.441.21%12,717
Oct 30, 202427.5629.6626.9628.1028.103.12%62,007
Oct 29, 202425.7528.1625.7527.2527.254.77%128,215
Oct 28, 202425.7026.2625.3026.0126.011.05%9,989
Oct 25, 202425.4926.2425.1125.7425.741.02%10,339
Oct 24, 202424.9525.5024.7625.4825.482.29%5,217
Oct 23, 202424.6025.1824.3124.9124.910.04%5,116
Oct 22, 202423.9924.9023.6124.9024.903.79%4,238
Oct 21, 202423.9523.9923.3223.9923.99-0.04%6,300
Oct 18, 202424.2824.2824.0024.0024.00-0.83%1,706
Oct 17, 202423.6625.4823.6624.2024.20-11,099
Oct 16, 202424.3724.8323.9124.2024.201.89%3,465
Oct 15, 202423.3524.3923.2123.7523.751.50%12,148
Oct 14, 202423.7024.1023.0023.4023.40-3.43%5,981
Oct 11, 202422.8924.2322.8324.2324.237.93%11,343
Oct 10, 202422.4822.4822.4522.4522.45-1.62%993
Oct 9, 202422.5622.8222.5622.8222.822.33%1,419
Oct 8, 202421.7322.9521.7322.3022.302.34%4,367
Oct 7, 202421.7921.7921.7921.7921.79-0.77%1,425
Oct 4, 202422.1422.1421.9621.9621.96-0.41%1,604
Oct 3, 202423.1123.1121.3522.0522.05-4.55%11,645
Oct 2, 202424.3324.3323.0223.1023.10-5.52%7,009
Oct 1, 202425.2525.5024.0924.4524.45-2.32%15,485
Sep 30, 202425.1025.5025.0325.0325.030.38%5,217
Sep 27, 202424.7424.9924.7424.9424.94-1.13%4,527
Sep 26, 202424.9225.2224.9225.2225.220.88%3,179
Sep 25, 202425.0025.2224.5125.0025.00-0.64%8,716
Sep 24, 202424.7125.4824.7125.1625.160.64%5,240
Sep 23, 202424.9825.0024.9125.0025.00-0.79%3,427
Sep 20, 202424.8225.2024.4325.2025.20-19,494
Sep 19, 202424.7325.2024.7325.2025.200.80%2,628
Sep 18, 202424.4126.0924.4125.0025.001.54%6,992
Sep 17, 202423.9924.7423.9924.6224.622.16%6,815
Sep 16, 202423.7524.2923.6624.1024.10-1.03%6,445
Sep 13, 202423.8624.3823.7224.3524.350.70%3,246
Sep 12, 202423.9924.2323.9924.1823.990.50%3,021
Sep 11, 202423.8324.2223.3624.0623.871.09%9,213
Sep 10, 202423.7223.8323.7223.8023.62-2,172
Sep 9, 202423.9724.1223.6223.8023.62-2.02%4,902
Sep 6, 202423.9924.2923.9524.2924.101.25%13,706
Sep 5, 202423.5023.9923.5023.9923.800.67%2,462
Sep 4, 202423.2823.8323.2523.8323.651.32%8,966
Sep 3, 202424.0024.4223.5223.5223.34-0.97%1,543
Aug 30, 202423.4523.7523.2423.7523.571.28%3,038
Aug 29, 202423.1823.6423.1023.4523.271.52%6,428
Aug 28, 202422.9923.1022.9923.1022.922.71%4,486
Aug 27, 202422.5022.9822.2622.4922.320.04%3,691
Aug 26, 202422.1022.7622.0022.4822.310.85%6,114
Aug 23, 202421.8222.2921.8222.2922.121.83%5,048
Aug 22, 202421.8521.8921.7021.8921.72-0.05%2,909
Aug 21, 202421.7521.9021.7521.9021.730.64%647
Aug 20, 202421.6121.7621.6121.7621.590.05%2,074
Aug 19, 202421.7521.7521.7521.7521.58-0.59%552
Aug 16, 202421.4021.8821.4021.8821.71-0.14%2,862
Aug 15, 202421.6621.9121.3521.9121.742.14%7,296
Aug 14, 202421.4521.4521.4521.4521.28-478
Aug 13, 202421.2221.5021.2221.4521.280.09%1,088
Aug 12, 202421.4321.4321.4321.4321.261.23%558
Aug 9, 202421.2721.6621.1721.1721.01-2.31%1,334
Aug 8, 202421.4821.6721.4821.6721.504.13%737
Aug 7, 202421.0021.0020.8020.8120.650.24%2,521
Aug 6, 202421.1921.1920.7520.7620.602.42%1,925
Aug 5, 202420.1120.3020.0020.2720.11-0.15%2,421
Aug 2, 202421.2521.2520.1220.3020.14-5.54%1,889
Aug 1, 202421.5521.6720.6421.4921.32-2.32%2,904
Jul 31, 202421.7722.0020.0522.0021.832.66%4,561
Jul 30, 202421.0421.5021.0421.4321.261.56%1,215
Jul 29, 202421.0621.1021.0621.1020.94-1.86%712
Jul 26, 202420.7521.5020.7521.5021.331.99%2,435
Jul 25, 202420.6321.4720.6321.0820.921.15%2,598
Jul 24, 202420.8020.8520.8020.8420.68-2,680
Jul 23, 202420.9921.2520.5620.8420.68-0.76%5,914
Jul 22, 202421.5021.5020.4021.0020.84-0.94%7,481
Jul 19, 202421.2021.2021.2021.2021.040.47%670
Jul 18, 202421.2021.3021.0621.1020.94-1.63%2,692
Jul 17, 202421.1721.5021.1721.4521.282.09%2,626
Jul 16, 202420.9521.2520.6821.0120.852.39%9,676
Jul 15, 202420.9421.0020.5220.5220.36-0.15%5,869
Jul 12, 202420.1720.5520.1720.5520.391.28%971