Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
32.42
+0.50 (1.57%)
At close: Jan 8, 2026, 4:00 PM EST
32.78
+0.36 (1.11%)
After-hours: Jan 8, 2026, 5:06 PM EST
Hawthorn Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 32.20 | 32.78 | 32.04 | 32.42 | 32.42 | 1.57% | 9,127 |
| Jan 7, 2026 | 33.78 | 33.78 | 31.92 | 31.92 | 31.92 | -4.66% | 4,526 |
| Jan 6, 2026 | 33.61 | 33.80 | 32.95 | 33.48 | 33.48 | -0.95% | 11,092 |
| Jan 5, 2026 | 33.70 | 34.79 | 33.70 | 33.80 | 33.80 | -0.15% | 7,259 |
| Jan 2, 2026 | 34.89 | 35.25 | 33.85 | 33.85 | 33.85 | -2.95% | 10,732 |
| Dec 31, 2025 | 32.50 | 35.68 | 32.03 | 34.88 | 34.88 | 7.92% | 21,006 |
| Dec 30, 2025 | 33.00 | 33.05 | 32.32 | 32.32 | 32.32 | -1.58% | 4,690 |
| Dec 29, 2025 | 32.10 | 32.84 | 32.10 | 32.84 | 32.84 | 1.96% | 6,761 |
| Dec 26, 2025 | 32.59 | 33.05 | 32.07 | 32.21 | 32.21 | -1.07% | 5,777 |
| Dec 24, 2025 | 33.00 | 33.00 | 32.55 | 32.56 | 32.56 | -1.45% | 3,430 |
| Dec 23, 2025 | 34.49 | 34.51 | 33.04 | 33.04 | 33.04 | -4.01% | 6,146 |
| Dec 22, 2025 | 36.20 | 36.20 | 34.42 | 34.42 | 34.42 | -5.60% | 12,480 |
| Dec 19, 2025 | 35.86 | 36.49 | 35.14 | 36.46 | 36.46 | 1.45% | 29,067 |
| Dec 18, 2025 | 35.60 | 35.99 | 35.37 | 35.94 | 35.94 | 1.04% | 10,625 |
| Dec 17, 2025 | 35.22 | 35.57 | 35.07 | 35.57 | 35.57 | 1.31% | 8,918 |
| Dec 16, 2025 | 34.59 | 35.13 | 34.59 | 35.11 | 35.11 | 0.20% | 15,494 |
| Dec 15, 2025 | 34.15 | 35.24 | 33.90 | 35.04 | 35.04 | 3.42% | 11,327 |
| Dec 12, 2025 | 34.99 | 35.20 | 33.85 | 33.88 | 33.68 | -2.87% | 33,759 |
| Dec 11, 2025 | 34.12 | 35.10 | 34.12 | 34.88 | 34.67 | 1.69% | 8,922 |
| Dec 10, 2025 | 34.10 | 34.97 | 34.05 | 34.30 | 34.10 | 1.33% | 13,976 |
| Dec 9, 2025 | 34.38 | 34.75 | 33.85 | 33.85 | 33.65 | 0.33% | 7,798 |
| Dec 8, 2025 | 34.61 | 35.09 | 33.70 | 33.74 | 33.54 | -1.63% | 12,008 |
| Dec 5, 2025 | 34.40 | 35.10 | 34.19 | 34.30 | 34.10 | -2.25% | 5,504 |
| Dec 4, 2025 | 34.59 | 35.09 | 34.38 | 35.09 | 34.88 | 0.75% | 6,729 |
| Dec 3, 2025 | 34.20 | 34.83 | 34.00 | 34.83 | 34.62 | 2.35% | 7,632 |
| Dec 2, 2025 | 33.70 | 34.03 | 33.70 | 34.03 | 33.83 | 0.98% | 3,921 |
| Dec 1, 2025 | 34.00 | 34.20 | 33.44 | 33.70 | 33.50 | -0.88% | 7,728 |
| Nov 28, 2025 | 33.64 | 34.00 | 33.55 | 34.00 | 33.80 | 1.34% | 6,026 |
| Nov 26, 2025 | 33.67 | 33.90 | 33.25 | 33.55 | 33.35 | -0.68% | 11,220 |
| Nov 25, 2025 | 32.95 | 33.78 | 32.95 | 33.78 | 33.58 | 2.89% | 10,845 |
| Nov 24, 2025 | 32.65 | 32.83 | 32.56 | 32.83 | 32.64 | 0.24% | 2,359 |
| Nov 21, 2025 | 31.78 | 32.91 | 31.76 | 32.75 | 32.56 | 2.50% | 12,874 |
| Nov 20, 2025 | 32.01 | 32.04 | 31.82 | 31.95 | 31.76 | 0.22% | 7,076 |
| Nov 19, 2025 | 31.86 | 32.00 | 31.65 | 31.88 | 31.69 | -0.28% | 7,186 |
| Nov 18, 2025 | 31.29 | 31.97 | 31.01 | 31.97 | 31.78 | 2.37% | 5,435 |
| Nov 17, 2025 | 31.13 | 31.72 | 31.13 | 31.23 | 31.05 | -0.76% | 3,108 |
| Nov 14, 2025 | 31.82 | 31.88 | 31.44 | 31.47 | 31.28 | -1.01% | 4,125 |
| Nov 13, 2025 | 31.41 | 31.96 | 31.41 | 31.79 | 31.60 | 0.73% | 5,338 |
| Nov 12, 2025 | 31.05 | 31.94 | 31.01 | 31.56 | 31.37 | 0.25% | 6,245 |
| Nov 11, 2025 | 31.18 | 31.48 | 30.83 | 31.48 | 31.29 | 1.55% | 9,627 |
| Nov 10, 2025 | 31.28 | 31.28 | 30.90 | 31.00 | 30.82 | 0.29% | 2,923 |
| Nov 7, 2025 | 30.81 | 31.47 | 30.81 | 30.91 | 30.73 | -0.80% | 5,065 |
| Nov 6, 2025 | 31.57 | 31.57 | 30.86 | 31.16 | 30.98 | 0.55% | 5,409 |
| Nov 5, 2025 | 30.50 | 30.99 | 30.50 | 30.99 | 30.81 | 2.08% | 5,702 |
| Nov 4, 2025 | 30.74 | 30.97 | 30.35 | 30.36 | 30.18 | -1.49% | 10,642 |
| Nov 3, 2025 | 30.25 | 30.82 | 30.07 | 30.82 | 30.64 | 2.02% | 73,761 |
| Oct 31, 2025 | 30.20 | 30.77 | 30.19 | 30.21 | 30.03 | -1.21% | 7,368 |
| Oct 30, 2025 | 31.03 | 31.03 | 30.58 | 30.58 | 30.40 | 0.89% | 2,184 |
| Oct 29, 2025 | 30.44 | 30.86 | 30.00 | 30.31 | 30.13 | 1.07% | 9,753 |
| Oct 28, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.81 | 0.30% | 2,981 |