Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	33.67	33.90	33.25	33.55	33.55	-0.68%	11,220
Nov 25, 2025	32.95	33.78	32.95	33.78	33.78	2.89%	10,845
Nov 24, 2025	32.65	32.83	32.56	32.83	32.83	0.24%	2,359
Nov 21, 2025	31.78	32.91	31.76	32.75	32.75	2.50%	12,874
Nov 20, 2025	32.01	32.04	31.82	31.95	31.95	0.22%	7,076
Nov 19, 2025	31.86	32.00	31.65	31.88	31.88	-0.28%	7,186
Nov 18, 2025	31.29	31.97	31.01	31.97	31.97	2.37%	5,435
Nov 17, 2025	31.13	31.72	31.13	31.23	31.23	-0.76%	3,108
Nov 14, 2025	31.82	31.88	31.44	31.47	31.47	-1.01%	4,125
Nov 13, 2025	31.41	31.96	31.41	31.79	31.79	0.73%	5,338
Nov 12, 2025	31.05	31.94	31.01	31.56	31.56	0.25%	6,245
Nov 11, 2025	31.18	31.48	30.83	31.48	31.48	1.55%	9,627
Nov 10, 2025	31.28	31.28	30.90	31.00	31.00	0.29%	2,923
Nov 7, 2025	30.81	31.47	30.81	30.91	30.91	-0.80%	5,065
Nov 6, 2025	31.57	31.57	30.86	31.16	31.16	0.55%	5,409
Nov 5, 2025	30.50	30.99	30.50	30.99	30.99	2.08%	5,702
Nov 4, 2025	30.74	30.97	30.35	30.36	30.36	-1.49%	10,642
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