Hawthorn Bancshares, Inc. (HWBK)

Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	35.20	36.47	35.20	36.41	36.41	2.85%	4,875
Jun 4, 2026	34.81	35.40	34.81	35.40	35.40	1.72%	4,054
Jun 3, 2026	36.22	36.22	34.80	34.80	34.80	-4.13%	11,038
Jun 2, 2026	35.99	36.33	35.53	36.30	36.30	-0.49%	6,949
Jun 1, 2026	36.69	36.78	36.21	36.48	36.48	-0.57%	6,141
May 29, 2026	36.66	36.69	35.83	36.69	36.69	-0.60%	5,433
May 28, 2026	36.65	36.91	36.65	36.91	36.91	-0.08%	5,318
May 27, 2026	36.15	36.94	36.15	36.94	36.94	1.76%	4,054
May 26, 2026	35.61	36.30	35.61	36.30	36.30	2.69%	4,564
May 22, 2026	35.33	35.58	35.33	35.35	35.35	0.71%	4,665
May 21, 2026	34.66	35.32	34.66	35.10	35.10	0.09%	8,744
May 20, 2026	35.55	35.67	34.95	35.07	35.07	-1.16%	11,785
May 19, 2026	35.30	35.60	35.30	35.48	35.48	-0.64%	3,916
May 18, 2026	35.26	35.71	35.23	35.71	35.71	1.28%	3,945
May 15, 2026	36.50	36.74	35.26	35.26	35.26	-3.53%	10,475
May 14, 2026	36.80	37.05	36.29	36.55	36.55	0.11%	6,283
May 13, 2026	36.26	36.68	36.26	36.51	36.51	0.63%	7,052
May 12, 2026	37.14	37.14	36.26	36.28	36.28	-0.14%	6,011
May 11, 2026	36.67	36.82	36.26	36.33	36.33	-1.33%	8,110
May 8, 2026	36.73	37.30	36.26	36.82	36.82	-0.49%	8,482
May 7, 2026	36.38	37.00	36.33	37.00	37.00	2.07%	11,240
May 6, 2026	34.65	36.78	34.50	36.25	36.25	6.30%	32,005
May 5, 2026	33.45	34.93	33.31	34.10	34.10	0.41%	6,672
May 4, 2026	33.27	33.96	33.27	33.96	33.96	1.37%	9,239
May 1, 2026	33.42	34.00	33.20	33.50	33.50	-0.36%	15,871
Apr 30, 2026	33.16	34.35	32.99	33.62	33.62	-0.21%	14,997
Apr 29, 2026	34.16	34.16	32.90	33.69	33.69	-2.55%	8,494
Apr 28, 2026	34.05	34.91	34.05	34.57	34.57	1.71%	5,431
Apr 27, 2026	34.12	34.61	33.99	33.99	33.99	-1.34%	5,344
Apr 24, 2026	34.29	34.45	33.85	34.45	34.45	-1.15%	4,351
Apr 23, 2026	34.45	34.85	33.59	34.85	34.85	2.98%	5,056
Apr 22, 2026	33.63	33.84	33.20	33.84	33.84	1.35%	6,767
Apr 21, 2026	33.75	33.94	33.21	33.39	33.39	-1.56%	5,273
Apr 20, 2026	35.31	35.31	33.60	33.92	33.92	-3.80%	11,675
Apr 17, 2026	34.19	35.26	34.19	35.26	35.26	3.68%	14,011
Apr 16, 2026	33.97	34.07	32.98	34.01	34.01	-0.35%	8,870
Apr 15, 2026	33.69	34.17	33.69	34.13	34.13	-0.29%	6,338
Apr 14, 2026	34.08	34.30	33.99	34.23	34.23	-1.10%	6,321
Apr 13, 2026	34.93	34.93	34.61	34.61	34.61	-0.89%	4,381
Apr 10, 2026	34.19	34.92	34.16	34.92	34.92	-	5,270
Apr 9, 2026	33.79	34.92	33.79	34.92	34.92	1.07%	7,874
Apr 8, 2026	33.55	34.63	33.55	34.55	34.55	5.02%	8,346
Apr 7, 2026	32.80	33.25	32.80	32.90	32.90	0.15%	11,968
Apr 6, 2026	33.89	34.58	32.85	32.85	32.85	-2.81%	7,309
Apr 2, 2026	33.49	34.66	33.31	33.80	33.80	-1.46%	13,101
Apr 1, 2026	34.01	34.94	34.01	34.30	34.30	1.81%	14,692
Mar 31, 2026	34.82	34.82	33.69	33.69	33.69	-2.12%	4,899
Mar 30, 2026	33.17	34.42	33.17	34.42	34.42	3.96%	5,496
Mar 27, 2026	32.73	33.11	32.50	33.11	33.11	0.36%	16,834
Mar 26, 2026	32.91	33.00	32.61	32.99	32.99	1.01%	3,352

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.