Hawthorn Bancshares, Inc. (HWBK)

NASDAQ: HWBK · Real-Time Price · USD

39.50

-0.36 (-0.90%)

At close: Sep 11, 2026, 4:00 PM EDT

39.83

+0.33 (0.84%)

After-hours: Sep 11, 2026, 7:30 PM EDT

Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.93	40.24	39.40	39.83	39.83	-0.08%	19,364
Sep 10, 2026	38.76	39.96	38.76	39.86	39.86	0.83%	14,710
Sep 9, 2026	39.32	39.61	38.26	39.53	39.53	-0.10%	14,889
Sep 8, 2026	39.70	40.14	39.27	39.57	39.57	-1.30%	9,859
Sep 4, 2026	39.52	40.19	39.40	40.09	40.09	1.29%	15,379
Sep 3, 2026	39.14	39.59	38.74	39.58	39.58	1.36%	14,054
Sep 2, 2026	38.80	39.25	38.50	39.05	39.05	0.80%	19,381
Sep 1, 2026	38.68	39.37	38.25	38.74	38.74	-0.44%	14,222
Aug 31, 2026	39.13	39.13	38.64	38.91	38.91	-0.59%	8,441
Aug 28, 2026	38.81	39.33	38.78	39.14	39.14	0.10%	10,100
Aug 27, 2026	38.59	39.58	38.11	39.10	39.10	0.05%	23,224
Aug 26, 2026	39.39	39.39	38.56	39.08	39.08	0.23%	12,102
Aug 25, 2026	38.81	39.91	38.81	38.99	38.99	-0.20%	12,945
Aug 24, 2026	38.99	39.95	38.94	39.07	39.07	-0.37%	15,813
Aug 21, 2026	39.58	39.59	38.60	39.22	39.22	-0.57%	9,936
Aug 20, 2026	38.92	39.65	38.92	39.44	39.44	0.19%	7,872
Aug 19, 2026	39.64	39.90	39.24	39.37	39.37	-0.99%	13,599
Aug 18, 2026	39.75	39.88	39.17	39.76	39.76	0.13%	13,179
Aug 17, 2026	39.89	40.02	39.56	39.71	39.71	-0.48%	16,039
Aug 14, 2026	40.40	40.47	39.35	39.90	39.90	-0.65%	13,065
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%	13,292
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%	10,823
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%	18,805
Aug 5, 2026	39.37	39.80	38.52	39.73	39.73	0.23%	20,602
Aug 4, 2026	39.50	40.34	38.42	39.64	39.64	0.76%	20,766
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%	17,805
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%	13,968
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%	16,244
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%	14,300
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%	12,208
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%	8,120
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