Hawthorn Bancshares, Inc. (HWBK)

Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.25	35.23	34.25	34.48	34.48	-1.00%	3,330
Feb 12, 2026	34.42	34.96	34.42	34.83	34.83	0.61%	3,225
Feb 11, 2026	35.08	35.08	34.62	34.62	34.62	-1.20%	2,796
Feb 10, 2026	35.16	35.16	34.73	35.04	35.04	0.37%	3,797
Feb 9, 2026	34.43	35.01	34.02	34.91	34.91	0.29%	4,081
Feb 6, 2026	35.93	35.93	34.47	34.81	34.81	-3.09%	13,812
Feb 5, 2026	35.77	36.25	35.70	35.92	35.92	-0.75%	7,984
Feb 4, 2026	35.90	36.20	35.50	36.19	36.19	1.43%	7,891
Feb 3, 2026	35.04	35.68	34.66	35.68	35.68	2.21%	12,671
Feb 2, 2026	35.38	35.39	34.91	34.91	34.91	-1.41%	9,826
Jan 30, 2026	33.20	35.64	33.20	35.41	35.41	4.15%	11,453
Jan 29, 2026	32.50	34.00	32.50	34.00	34.00	4.42%	6,572
Jan 28, 2026	32.40	32.58	32.31	32.56	32.56	-0.06%	5,052
Jan 27, 2026	32.28	32.58	31.95	32.58	32.58	1.02%	4,017
Jan 26, 2026	32.14	32.25	31.85	32.25	32.25	0.91%	3,958
Jan 23, 2026	32.68	32.68	31.60	31.96	31.96	-4.25%	7,126
Jan 22, 2026	33.77	33.77	32.92	33.38	33.38	-1.68%	6,728
Jan 21, 2026	32.09	33.95	32.09	33.95	33.95	6.83%	7,927
Jan 20, 2026	31.75	32.03	31.53	31.78	31.78	0.22%	5,687
Jan 16, 2026	32.25	32.25	31.55	31.71	31.71	-2.70%	5,986
Jan 15, 2026	30.84	33.08	30.84	32.59	32.59	1.97%	4,904
Jan 14, 2026	32.00	32.00	31.37	31.96	31.96	1.62%	4,776
Jan 13, 2026	31.77	31.77	31.33	31.45	31.45	-0.79%	4,532
Jan 12, 2026	31.59	32.18	31.40	31.70	31.70	-0.63%	9,623
Jan 9, 2026	32.07	32.70	31.90	31.90	31.90	-1.60%	6,430
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

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.