Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
30.03
-0.19 (-0.63%)
At close: Aug 15, 2025, 4:00 PM
29.86
-0.17 (-0.57%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Hawthorn Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.31 | 30.31 | 30.02 | 30.03 | 30.03 | -0.63% | 8,519 |
| Aug 14, 2025 | 30.02 | 30.37 | 29.88 | 30.22 | 30.22 | -0.89% | 8,322 |
| Aug 13, 2025 | 30.44 | 30.87 | 30.10 | 30.49 | 30.49 | 0.96% | 7,199 |
| Aug 12, 2025 | 29.12 | 30.40 | 28.72 | 30.20 | 30.20 | 3.21% | 13,602 |
| Aug 11, 2025 | 29.14 | 29.33 | 28.59 | 29.26 | 29.26 | 1.60% | 9,698 |
| Aug 8, 2025 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -0.35% | 3,784 |
| Aug 7, 2025 | 28.98 | 29.20 | 28.56 | 28.90 | 28.90 | 1.01% | 9,608 |
| Aug 6, 2025 | 28.96 | 28.96 | 28.61 | 28.61 | 28.61 | -0.03% | 3,687 |
| Aug 5, 2025 | 28.78 | 29.15 | 28.43 | 28.62 | 28.62 | 0.56% | 14,705 |
| Aug 4, 2025 | 28.29 | 28.65 | 28.25 | 28.46 | 28.46 | 0.85% | 18,582 |
| Aug 1, 2025 | 28.46 | 28.53 | 28.10 | 28.22 | 28.22 | -1.05% | 18,597 |
| Jul 31, 2025 | 28.77 | 28.89 | 28.42 | 28.52 | 28.52 | -0.83% | 15,531 |
| Jul 30, 2025 | 29.02 | 29.53 | 28.50 | 28.76 | 28.76 | 0.03% | 12,884 |
| Jul 29, 2025 | 29.38 | 29.38 | 28.60 | 28.75 | 28.75 | -1.20% | 6,732 |
| Jul 28, 2025 | 28.57 | 29.10 | 28.56 | 29.10 | 29.10 | 1.36% | 7,107 |
| Jul 25, 2025 | 29.11 | 29.11 | 28.58 | 28.71 | 28.71 | -0.38% | 6,593 |
| Jul 24, 2025 | 29.38 | 29.38 | 28.76 | 28.82 | 28.82 | -3.58% | 7,714 |
| Jul 23, 2025 | 29.69 | 29.89 | 29.25 | 29.89 | 29.89 | 1.77% | 10,914 |
| Jul 22, 2025 | 29.12 | 29.65 | 28.72 | 29.37 | 29.37 | 2.09% | 17,326 |
| Jul 21, 2025 | 29.00 | 29.00 | 28.62 | 28.77 | 28.77 | 0.28% | 6,911 |
| Jul 18, 2025 | 29.39 | 29.39 | 28.69 | 28.69 | 28.69 | -1.75% | 8,134 |
| Jul 17, 2025 | 28.76 | 29.20 | 28.71 | 29.20 | 29.20 | 1.53% | 8,067 |
| Jul 16, 2025 | 28.90 | 29.53 | 28.50 | 28.76 | 28.76 | 0.45% | 11,638 |
| Jul 15, 2025 | 28.88 | 28.95 | 28.56 | 28.63 | 28.63 | -1.75% | 9,022 |
| Jul 14, 2025 | 29.08 | 29.23 | 28.95 | 29.14 | 29.14 | 0.83% | 7,460 |
| Jul 11, 2025 | 28.77 | 29.10 | 28.76 | 28.90 | 28.90 | -0.79% | 8,742 |
| Jul 10, 2025 | 29.55 | 29.86 | 29.00 | 29.13 | 29.13 | -1.49% | 9,946 |
| Jul 9, 2025 | 29.53 | 29.89 | 29.42 | 29.57 | 29.57 | -0.20% | 13,053 |
| Jul 8, 2025 | 30.16 | 30.23 | 29.63 | 29.63 | 29.63 | -1.23% | 20,390 |
| Jul 7, 2025 | 30.21 | 30.21 | 29.67 | 30.00 | 30.00 | -0.53% | 20,833 |
| Jul 3, 2025 | 29.90 | 30.47 | 29.63 | 30.16 | 30.16 | 1.69% | 24,863 |
| Jul 2, 2025 | 29.13 | 29.66 | 28.98 | 29.66 | 29.66 | 0.88% | 18,721 |
| Jul 1, 2025 | 28.99 | 30.01 | 28.97 | 29.40 | 29.40 | 0.89% | 36,669 |
| Jun 30, 2025 | 27.50 | 29.41 | 27.50 | 29.14 | 29.14 | 5.81% | 51,101 |
| Jun 27, 2025 | 27.80 | 28.08 | 27.07 | 27.54 | 27.54 | 0.15% | 731,902 |
| Jun 26, 2025 | 27.27 | 27.63 | 27.22 | 27.50 | 27.50 | 1.36% | 23,576 |
| Jun 25, 2025 | 28.19 | 28.19 | 27.13 | 27.13 | 27.13 | -3.18% | 22,418 |
| Jun 24, 2025 | 28.56 | 28.76 | 28.01 | 28.02 | 28.02 | -1.16% | 18,490 |
| Jun 23, 2025 | 28.74 | 28.74 | 28.10 | 28.35 | 28.35 | -1.53% | 28,880 |
| Jun 20, 2025 | 28.96 | 28.97 | 28.56 | 28.79 | 28.79 | 0.81% | 10,095 |
| Jun 18, 2025 | 28.97 | 29.04 | 28.56 | 28.56 | 28.56 | 0.56% | 10,250 |
| Jun 17, 2025 | 28.79 | 28.79 | 28.30 | 28.40 | 28.40 | 1.00% | 11,261 |
| Jun 16, 2025 | 28.81 | 28.81 | 28.12 | 28.12 | 28.12 | -1.54% | 19,131 |
| Jun 13, 2025 | 28.85 | 28.85 | 28.13 | 28.56 | 28.56 | 0.74% | 17,175 |
| Jun 12, 2025 | 28.72 | 28.72 | 28.30 | 28.35 | 28.15 | -1.70% | 13,163 |
| Jun 11, 2025 | 28.85 | 29.40 | 28.69 | 28.84 | 28.64 | 0.84% | 39,268 |
| Jun 10, 2025 | 29.51 | 29.98 | 28.42 | 28.60 | 28.40 | -1.75% | 38,665 |
| Jun 9, 2025 | 31.92 | 31.92 | 29.11 | 29.11 | 28.91 | -2.05% | 14,331 |
| Jun 6, 2025 | 29.50 | 30.48 | 29.38 | 29.72 | 29.51 | 1.89% | 32,660 |
| Jun 5, 2025 | 29.23 | 29.49 | 29.09 | 29.17 | 28.97 | - | 10,559 |