Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
31.51
-0.31 (-0.97%)
At close: Sep 9, 2025, 4:00 PM
31.51
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:04 PM EDT

Hawthorn Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202532.1032.1031.0131.5131.51-0.97%7,538
Sep 8, 202531.7032.3731.5731.8231.821.37%4,287
Sep 5, 202531.7532.1331.3931.3931.39-1.20%4,563
Sep 4, 202531.9132.0431.0031.7731.770.79%12,496
Sep 3, 202532.0132.4831.5231.5231.52-3.84%7,854
Sep 2, 202533.3133.3932.6732.7832.78-1.94%12,188
Aug 29, 202533.4333.6733.2133.4333.430.24%4,109
Aug 28, 202533.2533.7732.7933.3533.351.06%9,824
Aug 27, 202532.7933.3032.7933.0033.000.89%6,445
Aug 26, 202532.1532.7931.9032.7132.712.70%7,684
Aug 25, 202532.5032.6331.8531.8531.85-2.57%10,756
Aug 22, 202530.9832.8430.9832.6932.697.11%15,439
Aug 21, 202530.0030.8229.9830.5230.521.77%9,873
Aug 20, 202529.8729.9929.6929.9929.990.47%5,066
Aug 19, 202530.3630.3629.8529.8529.85-1.19%5,081
Aug 18, 202529.6830.2129.6830.2130.210.60%6,023
Aug 15, 202530.3130.3130.0230.0330.03-0.63%8,519
Aug 14, 202530.0230.3729.8830.2230.22-0.89%8,322
Aug 13, 202530.4430.8730.1030.4930.490.96%7,199
Aug 12, 202529.1230.4028.7230.2030.203.21%13,602
Aug 11, 202529.1429.3328.5929.2629.261.60%9,698
Aug 8, 202529.1029.1028.8028.8028.80-0.35%3,784
Aug 7, 202528.9829.2028.5628.9028.901.01%9,608
Aug 6, 202528.9628.9628.6128.6128.61-0.03%3,687
Aug 5, 202528.7829.1528.4328.6228.620.56%14,705
Aug 4, 202528.2928.6528.2528.4628.460.85%18,582
Aug 1, 202528.4628.5328.1028.2228.22-1.05%18,597
Jul 31, 202528.7728.8928.4228.5228.52-0.83%15,531
Jul 30, 202529.0229.5328.5028.7628.760.03%12,884
Jul 29, 202529.3829.3828.6028.7528.75-1.20%6,732
Jul 28, 202528.5729.1028.5629.1029.101.36%7,107
Jul 25, 202529.1129.1128.5828.7128.71-0.38%6,593
Jul 24, 202529.3829.3828.7628.8228.82-3.58%7,714
Jul 23, 202529.6929.8929.2529.8929.891.77%10,914
Jul 22, 202529.1229.6528.7229.3729.372.09%17,326
Jul 21, 202529.0029.0028.6228.7728.770.28%6,911
Jul 18, 202529.3929.3928.6928.6928.69-1.75%8,134
Jul 17, 202528.7629.2028.7129.2029.201.53%8,067
Jul 16, 202528.9029.5328.5028.7628.760.45%11,638
Jul 15, 202528.8828.9528.5628.6328.63-1.75%9,022
Jul 14, 202529.0829.2328.9529.1429.140.83%7,460
Jul 11, 202528.7729.1028.7628.9028.90-0.79%8,742
Jul 10, 202529.5529.8629.0029.1329.13-1.49%9,946
Jul 9, 202529.5329.8929.4229.5729.57-0.20%13,053
Jul 8, 202530.1630.2329.6329.6329.63-1.23%20,390
Jul 7, 202530.2130.2129.6730.0030.00-0.53%20,833
Jul 3, 202529.9030.4729.6330.1630.161.69%24,863
Jul 2, 202529.1329.6628.9829.6629.660.88%18,721
Jul 1, 202528.9930.0128.9729.4029.400.89%36,669
Jun 30, 202527.5029.4127.5029.1429.145.81%51,101