Hawthorn Bancshares, Inc. (HWBK)

NASDAQ: HWBK · Real-Time Price · USD

39.09

+0.20 (0.51%)

At close: Nov 6, 2026, 4:00 PM EST

39.14

+0.05 (0.13%)

After-hours: Nov 6, 2026, 4:10 PM EST

Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.09	39.09	39.09	39.09	39.09	0.51%	24,991
Nov 5, 2026	40.42	40.42	38.50	38.89	38.89	-2.94%	40,707
Nov 4, 2026	39.80	40.25	39.22	40.07	40.07	2.09%	14,332
Nov 3, 2026	39.44	39.44	38.91	39.25	39.25	-0.23%	16,456
Nov 2, 2026	39.10	39.89	38.61	39.34	39.34	0.98%	28,170
Oct 30, 2026	39.85	39.85	38.81	38.96	38.96	-1.86%	10,579
Oct 29, 2026	39.45	39.85	39.35	39.70	39.70	1.33%	11,622
Oct 28, 2026	39.39	39.65	38.88	39.18	39.18	-0.36%	9,549
Oct 27, 2026	39.47	39.66	39.16	39.32	39.32	0.13%	10,040
Oct 26, 2026	39.21	39.50	39.19	39.27	39.27	-0.05%	13,427
Oct 23, 2026	39.55	39.55	38.86	39.29	39.29	-1.26%	17,436
Oct 22, 2026	38.27	39.79	38.27	39.79	39.79	3.97%	10,487
Oct 21, 2026	38.35	38.40	37.80	38.27	38.27	-1.14%	8,393
Oct 20, 2026	38.24	38.85	38.24	38.71	38.71	1.52%	9,390
Oct 19, 2026	38.10	38.23	37.63	38.13	38.13	0.18%	11,410
Oct 16, 2026	37.77	38.51	37.77	38.06	38.06	-0.16%	29,026
Oct 15, 2026	38.20	38.44	37.68	38.12	38.12	0.42%	14,465
Oct 14, 2026	37.18	38.00	37.18	37.96	37.96	-	18,084
Oct 13, 2026	37.97	38.19	37.70	37.96	37.96	-0.08%	21,402
Oct 12, 2026	37.79	38.10	37.33	37.99	37.99	0.45%	14,218
Oct 9, 2026	38.00	38.00	37.62	37.82	37.82	-1.15%	10,431
Oct 8, 2026	37.76	38.79	37.75	38.26	38.26	0.34%	18,230
Oct 7, 2026	37.78	38.38	37.46	38.13	38.13	-1.06%	12,850
Oct 6, 2026	38.45	38.75	37.70	38.54	38.54	0.50%	7,556
Oct 5, 2026	38.74	38.85	38.35	38.35	38.35	-0.72%	24,028
Oct 2, 2026	38.47	38.69	38.13	38.63	38.63	1.02%	9,820
Oct 1, 2026	38.04	38.34	37.03	38.24	38.24	0.58%	30,667
Sep 30, 2026	38.21	38.60	37.87	38.02	38.02	-0.73%	28,400
Sep 29, 2026	38.67	38.67	37.81	38.30	38.30	-0.62%	10,627
Sep 28, 2026	37.91	38.77	37.56	38.54	38.54	1.00%	12,328
Sep 25, 2026	38.09	38.34	37.21	38.16	38.16	-0.39%	26,865
Sep 24, 2026	38.39	38.39	38.13	38.31	38.31	0.52%	7,332
Sep 23, 2026	38.79	38.99	38.10	38.11	38.11	-1.96%	9,603
Sep 22, 2026	38.66	38.97	38.00	38.87	38.87	1.01%	14,840
Sep 21, 2026	35.59	38.73	35.59	38.48	38.48	-0.65%	25,740
Sep 18, 2026	37.95	40.16	37.53	38.73	38.73	1.28%	61,746
Sep 17, 2026	38.39	38.50	37.81	38.24	38.24	-0.18%	9,158
Sep 16, 2026	38.76	39.21	37.38	38.31	38.31	-2.22%	17,672
Sep 15, 2026	39.35	39.35	38.39	39.18	39.18	-0.20%	12,057
Sep 14, 2026	39.56	40.10	38.97	39.47	39.26	-0.90%	23,912
Sep 11, 2026	39.93	40.24	39.40	39.83	39.62	-0.08%	19,366
Sep 10, 2026	38.76	39.96	38.76	39.86	39.65	0.83%	14,711
Sep 9, 2026	39.32	39.61	38.26	39.53	39.32	-0.10%	14,889
Sep 8, 2026	39.70	40.14	39.27	39.57	39.36	-1.30%	9,859
Sep 4, 2026	39.52	40.19	39.40	40.09	39.88	1.29%	15,379
Sep 3, 2026	39.14	39.59	38.74	39.58	39.37	1.36%	14,054
Sep 2, 2026	38.80	39.25	38.50	39.05	38.84	0.80%	19,381
Sep 1, 2026	38.68	39.37	38.25	38.74	38.53	-0.44%	14,222
Aug 31, 2026	39.13	39.13	38.64	38.91	38.70	-0.59%	8,441
Aug 28, 2026	38.81	39.33	38.78	39.14	38.93	0.10%	10,100