Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.40	40.47	39.35	39.90	39.90	-0.65%	13,064
Aug 13, 2026	40.20	40.29	39.79	40.16	40.16	0.25%	18,099
Aug 12, 2026	39.89	40.60	39.62	40.06	40.06	0.68%	13,291
Aug 11, 2026	39.90	40.11	39.49	39.79	39.79	-0.13%	11,745
Aug 10, 2026	40.34	40.34	39.55	39.84	39.84	-1.17%	10,822
Aug 7, 2026	40.34	40.40	39.44	40.31	40.31	0.22%	12,410
Aug 6, 2026	39.22	40.58	39.22	40.22	40.22	1.23%	18,804
Aug 5, 2026	39.37	39.80	38.52	39.73	39.73	0.23%	20,601
Aug 4, 2026	39.50	40.34	38.42	39.64	39.64	0.76%	20,765
Aug 3, 2026	39.40	40.01	38.40	39.34	39.34	0.90%	18,618
Jul 31, 2026	38.70	38.99	38.20	38.99	38.99	0.88%	13,493
Jul 30, 2026	37.42	39.48	37.42	38.65	38.65	-0.13%	22,098
Jul 29, 2026	38.90	39.11	38.20	38.70	38.70	-0.51%	17,804
Jul 28, 2026	38.50	39.31	38.25	38.90	38.90	1.33%	16,893
Jul 27, 2026	38.64	38.65	37.55	38.39	38.39	0.13%	10,104
Jul 24, 2026	37.41	38.43	37.41	38.34	38.34	1.91%	13,966
Jul 23, 2026	36.55	37.69	35.65	37.62	37.62	2.03%	26,043
Jul 22, 2026	37.43	37.50	36.48	36.87	36.87	-2.46%	16,243
Jul 21, 2026	38.25	38.26	37.42	37.80	37.80	-1.56%	20,296
Jul 20, 2026	39.33	39.33	38.00	38.40	38.40	-1.89%	14,299
Jul 17, 2026	39.93	39.93	38.66	39.14	39.14	-2.37%	11,647
Jul 16, 2026	38.59	40.29	38.59	40.09	40.09	2.82%	11,559
Jul 15, 2026	38.50	38.99	38.49	38.99	38.99	1.27%	7,907
Jul 14, 2026	38.76	38.92	38.34	38.50	38.50	-0.95%	9,248
Jul 13, 2026	38.82	39.19	38.72	38.87	38.87	-0.26%	12,151
Jul 10, 2026	37.74	38.97	37.73	38.97	38.97	1.83%	6,463
Jul 9, 2026	37.35	38.27	37.23	38.27	38.27	1.54%	8,117
Jul 8, 2026	37.09	37.89	37.09	37.69	37.69	0.03%	8,597
Jul 7, 2026	37.65	38.02	37.25	37.68	37.68	-0.89%	31,185
Jul 6, 2026	38.59	38.59	37.82	38.02	38.02	-1.60%	6,323
Jul 2, 2026	39.91	39.91	38.49	38.64	38.64	-3.38%	7,874
Jul 1, 2026	39.50	40.36	38.75	39.99	39.99	1.76%	20,874
Jun 30, 2026	38.40	39.36	37.48	39.30	39.30	1.63%	18,554
Jun 29, 2026	40.00	40.00	38.34	38.67	38.67	-3.88%	15,960
Jun 26, 2026	39.52	40.23	38.89	40.23	40.23	2.63%	112,046
Jun 25, 2026	39.62	39.62	38.57	39.20	39.20	-0.43%	8,631
Jun 24, 2026	40.20	40.20	39.20	39.37	39.37	-1.25%	14,742
Jun 23, 2026	38.36	40.04	38.36	39.87	39.87	4.43%	9,946
Jun 22, 2026	39.20	39.20	38.18	38.18	38.18	-2.45%	8,568
Jun 18, 2026	38.75	39.14	36.87	39.14	39.14	2.76%	26,277
Jun 17, 2026	36.10	39.37	35.74	38.09	38.09	5.31%	34,566
Jun 16, 2026	37.03	37.08	35.75	36.17	36.17	-2.19%	6,523
Jun 15, 2026	37.49	37.68	36.22	36.98	36.98	-1.36%	4,555
Jun 12, 2026	36.76	37.70	36.76	37.70	37.49	2.28%	4,421
Jun 11, 2026	37.00	37.29	36.00	36.86	36.65	-0.38%	8,870
Jun 10, 2026	36.15	37.00	36.15	37.00	36.79	2.35%	9,423
Jun 9, 2026	35.24	36.94	34.85	36.15	35.95	0.92%	15,839
Jun 8, 2026	36.01	36.01	35.48	35.82	35.62	-1.62%	5,603
Jun 5, 2026	35.20	36.47	35.20	36.41	36.21	2.85%	4,875
Jun 4, 2026	34.81	35.40	34.81	35.40	35.20	1.72%	4,054