Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
29.78
+0.36 (1.24%)
Apr 23, 2025, 10:41 AM EDT - Market open

Hawthorn Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202529.5030.0729.4829.6629.660.85%15,793
Apr 22, 202528.6029.8528.5629.4129.413.30%8,687
Apr 21, 202529.2029.2028.4728.4728.47-2.50%6,665
Apr 17, 202529.4829.6128.8029.2029.201.53%9,083
Apr 16, 202528.3828.7828.3828.7628.763.64%5,254
Apr 15, 202527.3027.9827.3027.7527.752.44%8,371
Apr 14, 202527.4227.4227.0927.0927.091.65%2,141
Apr 11, 202527.1927.4426.6526.6526.65-2.17%14,143
Apr 10, 202527.0327.9426.4527.2427.24-0.95%12,767
Apr 9, 202527.6828.1426.7027.5027.503.77%23,101
Apr 8, 202527.6227.6226.4326.5026.50-2.03%55,330
Apr 7, 202525.3827.0525.3827.0527.054.93%17,329
Apr 4, 202526.0026.6325.7525.7825.78-3.55%31,088
Apr 3, 202527.4027.4026.4526.7326.73-4.47%24,865
Apr 2, 202527.5528.0227.5027.9827.980.72%17,938
Apr 1, 202528.2728.5127.6127.7827.78-1.59%16,438
Mar 31, 202527.8028.3027.3028.2328.231.18%12,415
Mar 28, 202527.5527.9027.3527.9027.900.98%21,839
Mar 27, 202527.6528.0227.1727.6327.63-0.07%28,859
Mar 26, 202527.5628.0027.5627.6527.65-2.50%4,736
Mar 25, 202529.2929.2927.8028.3628.36-1.56%14,384
Mar 24, 202528.9528.9528.4428.8128.81-1.34%9,133
Mar 21, 202529.0029.2028.4329.2029.200.69%13,240
Mar 20, 202528.7929.5428.5029.0029.00-0.85%26,714
Mar 19, 202528.4029.2527.8829.2529.254.61%9,678
Mar 18, 202528.3128.4627.9627.9627.96-2.27%9,160
Mar 17, 202528.2329.4127.6528.6128.610.35%10,504
Mar 14, 202527.0029.0027.0028.5128.513.90%25,538
Mar 13, 202527.0027.4726.9527.4427.262.01%17,897
Mar 12, 202525.9127.7225.9126.9026.723.86%16,957
Mar 11, 202526.0526.3125.2125.9025.73-0.77%23,703
Mar 10, 202527.7427.7726.1026.1025.93-7.08%9,847
Mar 7, 202528.5728.5727.2528.0927.90-2.13%12,442
Mar 6, 202529.5029.5328.7028.7028.51-4.27%10,841
Mar 5, 202530.4730.4729.7429.9829.78-0.50%7,220
Mar 4, 202530.5130.6929.9430.1329.93-3.18%8,011
Mar 3, 202531.0631.5230.5131.1230.911.24%6,800
Feb 28, 202531.7032.1330.7130.7430.54-3.03%39,623
Feb 27, 202531.7631.9031.4031.7031.49-0.88%5,801
Feb 26, 202532.5032.6431.5131.9831.77-1.30%14,659
Feb 25, 202531.9732.4031.2732.4032.192.89%7,783
Feb 24, 202532.6132.6131.4431.4931.28-4.46%9,614
Feb 21, 202533.9734.4932.9532.9632.74-2.02%7,646
Feb 20, 202533.4333.9933.4333.6433.42-1.03%7,901
Feb 19, 202533.6033.9932.9433.9933.77-0.21%8,900
Feb 18, 202534.5834.9533.9734.0633.84-1.84%6,952
Feb 14, 202535.0035.7734.5034.7034.47-1.87%17,633
Feb 13, 202532.2635.9532.1035.3635.139.51%30,025
Feb 12, 202532.2032.6631.5232.2932.080.28%20,465
Feb 11, 202533.0533.1531.7032.2031.99-1.95%28,394