Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	29.50	29.55	29.01	29.17	28.97	0.24%	7,877
Jun 3, 2025	28.72	29.49	28.72	29.10	28.90	1.75%	10,363
Jun 2, 2025	28.90	29.04	28.55	28.60	28.40	-0.76%	11,572
May 30, 2025	29.30	29.98	28.82	28.82	28.62	-2.49%	7,375
May 29, 2025	29.00	29.99	29.00	29.56	29.35	-0.15%	18,346
May 28, 2025	29.34	29.75	29.34	29.60	29.39	1.61%	10,834
May 27, 2025	31.40	31.40	29.13	29.13	28.93	-1.45%	16,539
May 23, 2025	30.23	30.44	29.47	29.56	29.35	-2.15%	7,280
May 22, 2025	30.68	30.77	30.13	30.21	30.00	-2.71%	8,420
May 21, 2025	30.76	31.40	30.08	31.05	30.83	-0.29%	32,208
May 20, 2025	31.15	31.15	29.89	31.14	30.92	-0.35%	22,828
May 19, 2025	30.89	31.79	30.55	31.25	31.03	3.14%	10,611
May 16, 2025	31.28	31.32	30.30	30.30	30.09	-1.85%	7,456
May 15, 2025	29.39	31.30	29.39	30.87	30.66	4.64%	10,677
May 14, 2025	29.02	29.72	28.55	29.50	29.30	2.61%	19,828