Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	28.27	28.51	27.72	27.99	-	-0.85%	11,927
Mar 31, 2025	27.80	28.30	27.30	28.23	28.23	1.18%	12,415
Mar 28, 2025	27.55	27.90	27.35	27.90	27.90	0.98%	21,839
Mar 27, 2025	27.65	28.02	27.17	27.63	27.63	-0.07%	28,859
Mar 26, 2025	27.56	28.00	27.56	27.65	27.65	-2.50%	4,736
Mar 25, 2025	29.29	29.29	27.80	28.36	28.36	-1.56%	14,384
Mar 24, 2025	28.95	28.95	28.44	28.81	28.81	-1.34%	9,133
Mar 21, 2025	29.00	29.20	28.43	29.20	29.20	0.69%	13,240
Mar 20, 2025	28.79	29.54	28.50	29.00	29.00	-0.85%	26,714
Mar 19, 2025	28.40	29.25	27.88	29.25	29.25	4.61%	9,678
Mar 18, 2025	28.31	28.46	27.96	27.96	27.96	-2.27%	9,160
Mar 17, 2025	28.23	29.41	27.65	28.61	28.61	0.35%	10,504
Mar 14, 2025	27.00	29.00	27.00	28.51	28.51	3.90%	25,538
Mar 13, 2025	27.00	27.47	26.95	27.44	27.26	2.01%	17,897
Mar 12, 2025	25.91	27.72	25.91	26.90	26.72	3.86%	16,957
Mar 11, 2025	26.05	26.31	25.21	25.90	25.73	-0.77%	23,703
Mar 10, 2025	27.74	27.77	26.10	26.10	25.93	-7.08%	9,847
Mar 7, 2025	28.57	28.57	27.25	28.09	27.90	-2.13%	12,442
Mar 6, 2025	29.50	29.53	28.70	28.70	28.51	-4.27%	10,841
Mar 5, 2025	30.47	30.47	29.74	29.98	29.78	-0.50%	7,220
Mar 4, 2025	30.51	30.69	29.94	30.13	29.93	-3.18%	8,011
Mar 3, 2025	31.06	31.52	30.51	31.12	30.91	1.24%	6,800
Feb 28, 2025	31.70	32.13	30.71	30.74	30.54	-3.03%	39,623
Feb 27, 2025	31.76	31.90	31.40	31.70	31.49	-0.88%	5,801
Feb 26, 2025	32.50	32.64	31.51	31.98	31.77	-1.30%	14,659
Feb 25, 2025	31.97	32.40	31.27	32.40	32.19	2.89%	7,783
Feb 24, 2025	32.61	32.61	31.44	31.49	31.28	-4.46%	9,614
Feb 21, 2025	33.97	34.49	32.95	32.96	32.74	-2.02%	7,646
Feb 20, 2025	33.43	33.99	33.43	33.64	33.42	-1.03%	7,901
Feb 19, 2025	33.60	33.99	32.94	33.99	33.77	-0.21%	8,900
Feb 18, 2025	34.58	34.95	33.97	34.06	33.84	-1.84%	6,952
Feb 14, 2025	35.00	35.77	34.50	34.70	34.47	-1.87%	17,633
Feb 13, 2025	32.26	35.95	32.10	35.36	35.13	9.51%	30,025
Feb 12, 2025	32.20	32.66	31.52	32.29	32.08	0.28%	20,465
Feb 11, 2025	33.05	33.15	31.70	32.20	31.99	-1.95%	28,394
Feb 10, 2025	33.20	33.21	32.75	32.84	32.62	0.27%	9,851
Feb 7, 2025	32.40	32.98	32.33	32.75	32.53	-0.12%	10,787
Feb 6, 2025	32.46	33.15	32.35	32.79	32.57	-0.18%	21,376
Feb 5, 2025	32.47	33.75	31.81	32.85	32.63	0.31%	29,621
Feb 4, 2025	32.87	33.18	32.67	32.75	32.53	0.46%	24,962
Feb 3, 2025	32.41	33.13	32.33	32.60	32.38	-0.31%	5,039
Jan 31, 2025	32.05	33.40	32.05	32.70	32.48	-	10,459
Jan 30, 2025	33.60	33.60	32.70	32.70	32.48	-0.27%	5,391
Jan 29, 2025	32.73	32.96	32.68	32.79	32.57	0.83%	3,237
Jan 28, 2025	33.49	33.55	32.52	32.52	32.31	-1.71%	6,186
Jan 27, 2025	32.25	33.09	32.00	33.09	32.87	2.43%	11,537
Jan 24, 2025	32.00	32.85	31.85	32.30	32.09	0.34%	17,358
Jan 23, 2025	31.88	33.25	31.80	32.19	31.98	1.83%	17,015
Jan 22, 2025	31.66	32.27	31.61	31.61	31.40	1.02%	7,250
Jan 21, 2025	29.20	31.77	29.20	31.29	31.08	5.89%	13,040