Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
30.47
-0.35 (-1.14%)
At close: Nov 4, 2025, 4:00 PM EST
30.36
-0.11 (-0.36%)
After-hours: Nov 4, 2025, 4:00 PM EST
Hawthorn Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 30.74 | 30.97 | 30.69 | 30.71 | - | -0.36% | 2,250 |
| Nov 3, 2025 | 30.25 | 30.82 | 30.07 | 30.82 | 30.82 | 2.02% | 73,761 |
| Oct 31, 2025 | 30.20 | 30.77 | 30.19 | 30.21 | 30.21 | -1.21% | 7,368 |
| Oct 30, 2025 | 31.03 | 31.03 | 30.58 | 30.58 | 30.58 | 0.89% | 2,184 |
| Oct 29, 2025 | 30.44 | 30.86 | 30.00 | 30.31 | 30.31 | 1.07% | 9,753 |
| Oct 28, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.30% | 2,981 |
| Oct 27, 2025 | 30.16 | 30.16 | 29.75 | 29.90 | 29.90 | -0.96% | 10,254 |
| Oct 24, 2025 | 30.05 | 30.19 | 29.86 | 30.19 | 30.19 | 0.57% | 4,994 |
| Oct 23, 2025 | 30.30 | 30.45 | 29.82 | 30.02 | 30.02 | -1.09% | 26,632 |
| Oct 22, 2025 | 29.75 | 30.35 | 29.72 | 30.35 | 30.35 | 3.20% | 10,235 |
| Oct 21, 2025 | 30.97 | 30.97 | 29.39 | 29.41 | 29.41 | - | 4,845 |
| Oct 20, 2025 | 29.74 | 29.74 | 29.40 | 29.41 | 29.41 | -0.37% | 14,047 |
| Oct 17, 2025 | 29.51 | 30.21 | 29.49 | 29.52 | 29.52 | -0.14% | 4,873 |
| Oct 16, 2025 | 30.10 | 30.35 | 29.50 | 29.56 | 29.56 | -2.92% | 7,125 |
| Oct 15, 2025 | 29.86 | 30.45 | 29.74 | 30.45 | 30.45 | 2.70% | 6,653 |
| Oct 14, 2025 | 29.67 | 29.70 | 29.57 | 29.65 | 29.65 | - | 7,320 |
| Oct 13, 2025 | 29.63 | 29.70 | 29.63 | 29.65 | 29.65 | 0.24% | 4,921 |
| Oct 10, 2025 | 29.75 | 29.98 | 29.58 | 29.58 | 29.58 | -1.07% | 7,936 |
| Oct 9, 2025 | 29.71 | 29.96 | 29.66 | 29.90 | 29.90 | 0.23% | 4,149 |
| Oct 8, 2025 | 29.78 | 30.07 | 29.54 | 29.83 | 29.83 | 0.51% | 5,730 |
| Oct 7, 2025 | 29.67 | 29.68 | 29.50 | 29.68 | 29.68 | -0.34% | 6,047 |
| Oct 6, 2025 | 30.09 | 30.09 | 29.78 | 29.78 | 29.78 | -1.94% | 3,332 |
| Oct 3, 2025 | 30.37 | 30.40 | 30.16 | 30.37 | 30.37 | 1.95% | 4,106 |
| Oct 2, 2025 | 30.54 | 30.54 | 29.64 | 29.79 | 29.79 | -5.43% | 8,267 |
| Oct 1, 2025 | 30.97 | 31.76 | 30.82 | 31.50 | 31.50 | 1.48% | 10,034 |
| Sep 30, 2025 | 31.06 | 31.26 | 30.94 | 31.04 | 31.04 | 0.65% | 7,701 |
| Sep 29, 2025 | 31.64 | 31.64 | 30.65 | 30.84 | 30.84 | -1.88% | 4,167 |
| Sep 26, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.74% | 3,623 |
| Sep 25, 2025 | 31.61 | 31.61 | 31.20 | 31.20 | 31.20 | -0.51% | 3,667 |
| Sep 24, 2025 | 31.14 | 31.36 | 31.14 | 31.36 | 31.36 | 0.74% | 3,954 |
| Sep 23, 2025 | 32.00 | 32.02 | 30.88 | 31.13 | 31.13 | -1.21% | 8,206 |
| Sep 22, 2025 | 33.05 | 33.05 | 31.48 | 31.51 | 31.51 | -4.05% | 8,496 |
| Sep 19, 2025 | 32.49 | 32.94 | 31.05 | 32.84 | 32.84 | 0.77% | 55,390 |
| Sep 18, 2025 | 32.17 | 32.74 | 31.95 | 32.59 | 32.59 | 4.59% | 6,919 |
| Sep 17, 2025 | 31.02 | 31.75 | 31.02 | 31.16 | 31.16 | -0.57% | 11,097 |
| Sep 16, 2025 | 33.40 | 33.40 | 30.87 | 31.34 | 31.34 | -0.19% | 5,259 |
| Sep 15, 2025 | 32.12 | 32.16 | 31.28 | 31.40 | 31.40 | -2.36% | 5,006 |
| Sep 12, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 31.96 | -1.20% | 1,710 |
| Sep 11, 2025 | 32.00 | 32.77 | 32.00 | 32.55 | 32.34 | 2.84% | 4,190 |
| Sep 10, 2025 | 31.76 | 32.14 | 31.47 | 31.65 | 31.45 | 0.44% | 4,493 |
| Sep 9, 2025 | 32.10 | 32.10 | 31.01 | 31.51 | 31.31 | -0.97% | 7,538 |
| Sep 8, 2025 | 31.70 | 32.37 | 31.57 | 31.82 | 31.62 | 1.37% | 4,287 |
| Sep 5, 2025 | 31.75 | 32.13 | 31.39 | 31.39 | 31.19 | -1.20% | 4,563 |
| Sep 4, 2025 | 31.91 | 32.04 | 31.00 | 31.77 | 31.57 | 0.79% | 12,496 |
| Sep 3, 2025 | 32.01 | 32.48 | 31.52 | 31.52 | 31.32 | -3.84% | 7,854 |
| Sep 2, 2025 | 33.31 | 33.39 | 32.67 | 32.78 | 32.57 | -1.94% | 12,188 |
| Aug 29, 2025 | 33.43 | 33.67 | 33.21 | 33.43 | 33.22 | 0.24% | 4,109 |
| Aug 28, 2025 | 33.25 | 33.77 | 32.79 | 33.35 | 33.14 | 1.06% | 9,824 |
| Aug 27, 2025 | 32.79 | 33.30 | 32.79 | 33.00 | 32.79 | 0.89% | 6,445 |
| Aug 26, 2025 | 32.15 | 32.79 | 31.90 | 32.71 | 32.50 | 2.70% | 7,684 |