Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.97	34.49	32.95	32.96	32.96	-2.02%	7,646
Feb 20, 2025	33.43	33.99	33.43	33.64	33.64	-1.03%	7,901
Feb 19, 2025	33.60	33.99	32.94	33.99	33.99	-0.21%	8,900
Feb 18, 2025	34.58	34.95	33.97	34.06	34.06	-1.84%	6,952
Feb 14, 2025	35.00	35.77	34.50	34.70	34.70	-1.87%	17,633
Feb 13, 2025	32.26	35.95	32.10	35.36	35.36	9.51%	30,025
Feb 12, 2025	32.20	32.66	31.52	32.29	32.29	0.28%	20,465
Feb 11, 2025	33.05	33.15	31.70	32.20	32.20	-1.95%	28,394
Feb 10, 2025	33.20	33.21	32.75	32.84	32.84	0.27%	9,851
Feb 7, 2025	32.40	32.98	32.33	32.75	32.75	-0.12%	10,787
Feb 6, 2025	32.46	33.15	32.35	32.79	32.79	-0.18%	21,376
Feb 5, 2025	32.47	33.75	31.81	32.85	32.85	0.31%	29,621
Feb 4, 2025	32.87	33.18	32.67	32.75	32.75	0.46%	24,962
Feb 3, 2025	32.41	33.13	32.33	32.60	32.60	-0.31%	5,039
Jan 31, 2025	32.05	33.40	32.05	32.70	32.70	-	10,459
Jan 30, 2025	33.60	33.60	32.70	32.70	32.70	-0.27%	5,391
Jan 29, 2025	32.73	32.96	32.68	32.79	32.79	0.83%	3,237
Jan 28, 2025	33.49	33.55	32.52	32.52	32.52	-1.71%	6,186
Jan 27, 2025	32.25	33.09	32.00	33.09	33.09	2.43%	11,537
Jan 24, 2025	32.00	32.85	31.85	32.30	32.30	0.34%	17,358
Jan 23, 2025	31.88	33.25	31.80	32.19	32.19	1.83%	17,015
Jan 22, 2025	31.66	32.27	31.61	31.61	31.61	1.02%	7,250
Jan 21, 2025	29.20	31.77	29.20	31.29	31.29	5.89%	13,040
Jan 17, 2025	28.66	29.96	28.61	29.55	29.55	1.16%	9,598
Jan 16, 2025	28.88	29.21	28.88	29.21	29.21	2.49%	2,381
Jan 15, 2025	28.93	29.20	28.50	28.50	28.50	0.53%	3,136
Jan 14, 2025	29.75	30.02	28.35	28.35	28.35	-4.96%	6,736
Jan 13, 2025	30.77	30.81	29.83	29.83	29.83	-3.77%	7,102
Jan 10, 2025	31.46	31.47	31.00	31.00	31.00	-0.48%	6,950
Jan 8, 2025	31.50	31.85	31.13	31.15	31.15	-2.35%	8,575
Jan 7, 2025	31.31	32.35	30.52	31.90	31.90	0.95%	20,210
Jan 6, 2025	29.32	31.60	29.32	31.60	31.60	7.26%	9,811
Jan 3, 2025	29.75	29.75	29.14	29.46	29.46	-1.41%	3,739
Jan 2, 2025	29.04	30.22	28.31	29.88	29.88	5.40%	12,431
Dec 31, 2024	28.71	29.34	28.26	28.35	28.35	0.35%	3,662
Dec 30, 2024	28.06	28.77	27.80	28.25	28.25	-0.18%	4,022
Dec 27, 2024	29.03	29.03	28.30	28.30	28.30	-1.01%	2,215
Dec 26, 2024	27.10	29.12	27.10	28.59	28.59	0.32%	8,142
Dec 24, 2024	28.56	28.56	28.40	28.50	28.50	0.18%	1,830
Dec 23, 2024	28.82	28.96	28.45	28.45	28.45	-5.01%	5,640
Dec 20, 2024	29.60	30.03	29.27	29.95	29.95	-0.40%	7,409
Dec 19, 2024	29.51	30.24	29.06	30.07	30.07	1.21%	11,909
Dec 18, 2024	31.59	31.82	29.71	29.71	29.71	-6.22%	6,713
Dec 17, 2024	31.14	31.73	31.14	31.68	31.68	0.67%	3,055
Dec 16, 2024	31.71	31.83	30.95	31.47	31.47	-0.41%	8,555
Dec 13, 2024	31.73	31.78	31.25	31.60	31.60	-0.66%	2,339
Dec 12, 2024	30.50	31.98	30.21	31.81	31.62	3.45%	14,273
Dec 11, 2024	31.00	31.65	30.75	30.75	30.57	-0.49%	10,054
Dec 10, 2024	32.10	32.10	30.64	30.90	30.72	-3.56%	26,080
Dec 9, 2024	32.09	32.38	31.82	32.04	31.85	0.09%	9,303
Dec 6, 2024	31.90	32.43	31.72	32.01	31.82	0.53%	5,649
Dec 5, 2024	32.15	32.49	31.30	31.84	31.65	-0.50%	19,998
Dec 4, 2024	31.87	32.25	31.51	32.00	31.81	-0.40%	17,221
Dec 3, 2024	30.60	32.40	30.60	32.13	31.94	2.15%	4,525
Dec 2, 2024	32.16	33.23	31.01	31.46	31.27	-2.92%	11,261
Nov 29, 2024	33.06	33.14	31.73	32.40	32.21	-1.07%	3,842
Nov 27, 2024	32.22	32.98	32.20	32.75	32.55	3.84%	3,489
Nov 26, 2024	30.72	31.95	30.52	31.54	31.35	-0.57%	4,323
Nov 25, 2024	31.63	31.78	31.63	31.72	31.53	4.27%	5,670
Nov 22, 2024	31.42	32.00	30.01	30.42	30.24	-1.52%	7,048
Nov 21, 2024	30.45	31.39	29.79	30.89	30.71	0.95%	6,414
Nov 20, 2024	34.00	34.00	29.51	30.60	30.42	-9.12%	21,849
Nov 19, 2024	32.07	33.72	31.50	33.67	33.47	6.21%	12,361
Nov 18, 2024	30.62	31.95	29.57	31.70	31.51	4.28%	8,803
Nov 15, 2024	28.50	30.83	27.85	30.40	30.22	6.18%	13,344
Nov 14, 2024	28.50	28.96	28.00	28.63	28.46	1.81%	13,326
Nov 13, 2024	27.99	29.25	27.65	28.12	27.95	1.33%	31,099
Nov 12, 2024	28.00	28.40	27.69	27.75	27.58	-1.07%	91,292
Nov 11, 2024	27.95	28.59	27.70	28.05	27.88	1.45%	5,779
Nov 8, 2024	27.70	28.00	27.10	27.65	27.49	0.29%	3,230
Nov 7, 2024	27.88	27.88	27.57	27.57	27.41	-1.54%	1,792
Nov 6, 2024	28.00	28.85	27.90	28.00	27.83	0.97%	11,771
Nov 5, 2024	27.90	28.00	26.88	27.73	27.56	0.07%	5,919
Nov 4, 2024	27.99	27.99	27.18	27.71	27.54	-1.32%	8,066
Nov 1, 2024	28.06	28.12	27.52	28.08	27.91	-1.27%	3,919
Oct 31, 2024	27.67	28.55	27.67	28.44	28.27	1.21%	12,717
Oct 30, 2024	27.56	29.66	26.96	28.10	27.93	3.12%	62,007
Oct 29, 2024	25.75	28.16	25.75	27.25	27.09	4.77%	128,215
Oct 28, 2024	25.70	26.26	25.30	26.01	25.86	1.05%	9,989
Oct 25, 2024	25.49	26.24	25.11	25.74	25.59	1.02%	10,339
Oct 24, 2024	24.95	25.50	24.76	25.48	25.33	2.29%	5,217
Oct 23, 2024	24.60	25.18	24.31	24.91	24.76	0.04%	5,116
Oct 22, 2024	23.99	24.90	23.61	24.90	24.75	3.79%	4,238
Oct 21, 2024	23.95	23.99	23.32	23.99	23.85	-0.04%	6,300
Oct 18, 2024	24.28	24.28	24.00	24.00	23.86	-0.83%	1,706
Oct 17, 2024	23.66	25.48	23.66	24.20	24.06	-	11,099
Oct 16, 2024	24.37	24.83	23.91	24.20	24.06	1.89%	3,465
Oct 15, 2024	23.35	24.39	23.21	23.75	23.61	1.50%	12,148
Oct 14, 2024	23.70	24.10	23.00	23.40	23.26	-3.43%	5,981
Oct 11, 2024	22.89	24.23	22.83	24.23	24.09	7.93%	11,343
Oct 10, 2024	22.48	22.48	22.45	22.45	22.32	-1.62%	993
Oct 9, 2024	22.56	22.82	22.56	22.82	22.68	2.33%	1,419
Oct 8, 2024	21.73	22.95	21.73	22.30	22.17	2.34%	4,367
Oct 7, 2024	21.79	21.79	21.79	21.79	21.66	-0.77%	1,425
Oct 4, 2024	22.14	22.14	21.96	21.96	21.83	-0.41%	1,604
Oct 3, 2024	23.11	23.11	21.35	22.05	21.92	-4.55%	11,645
Oct 2, 2024	24.33	24.33	23.02	23.10	22.96	-5.52%	7,009
Oct 1, 2024	25.25	25.50	24.09	24.45	24.30	-2.32%	15,485
Sep 30, 2024	25.10	25.50	25.03	25.03	24.88	0.38%	5,217
Sep 27, 2024	24.74	24.99	24.74	24.94	24.79	-1.13%	4,527