Hawthorn Bancshares, Inc. (HWBK)

NASDAQ: HWBK · Real-Time Price · USD

39.10

+1.01 (2.65%)

At close: Jun 18, 2026, 4:00 PM EDT

39.14

+0.04 (0.10%)

After-hours: Jun 18, 2026, 4:10 PM EDT

Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.75	39.14	36.87	39.14	39.14	2.76%	26,277
Jun 17, 2026	36.10	39.37	35.74	38.09	38.09	5.31%	34,566
Jun 16, 2026	37.03	37.08	35.75	36.17	36.17	-2.19%	6,523
Jun 15, 2026	37.49	37.68	36.22	36.98	36.98	-1.36%	4,555
Jun 12, 2026	36.76	37.70	36.76	37.70	37.49	2.28%	4,421
Jun 11, 2026	37.00	37.29	36.00	36.86	36.65	-0.38%	8,870
Jun 10, 2026	36.15	37.00	36.15	37.00	36.79	2.35%	9,423
Jun 9, 2026	35.24	36.94	34.85	36.15	35.95	0.92%	15,839
Jun 8, 2026	36.01	36.01	35.48	35.82	35.62	-1.62%	5,603
Jun 5, 2026	35.20	36.47	35.20	36.41	36.21	2.85%	4,875
Jun 4, 2026	34.81	35.40	34.81	35.40	35.20	1.72%	4,054
Jun 3, 2026	36.22	36.22	34.80	34.80	34.61	-4.13%	11,038
Jun 2, 2026	35.99	36.33	35.53	36.30	36.10	-0.49%	7,014
Jun 1, 2026	36.69	36.78	36.21	36.48	36.28	-0.57%	6,151
May 29, 2026	36.66	36.69	35.83	36.69	36.49	-0.60%	5,461
May 28, 2026	36.65	36.91	36.65	36.91	36.70	-0.08%	5,318
May 27, 2026	36.15	36.94	36.15	36.94	36.73	1.76%	4,078
May 26, 2026	35.61	36.30	35.61	36.30	36.10	2.69%	4,564
May 22, 2026	35.33	35.58	35.33	35.35	35.15	0.71%	4,665
May 21, 2026	34.66	35.32	34.66	35.10	34.90	0.09%	8,744
May 20, 2026	35.55	35.67	34.95	35.07	34.87	-1.16%	11,785
May 19, 2026	35.30	35.60	35.30	35.48	35.28	-0.64%	3,916
May 18, 2026	35.26	35.71	35.23	35.71	35.51	1.28%	3,945
May 15, 2026	36.50	36.74	35.26	35.26	35.06	-3.53%	10,475
May 14, 2026	36.80	37.05	36.29	36.55	36.35	0.11%	6,283
May 13, 2026	36.26	36.68	36.26	36.51	36.31	0.63%	7,052
May 12, 2026	37.14	37.14	36.26	36.28	36.08	-0.14%	6,011
May 11, 2026	36.67	36.82	36.26	36.33	36.13	-1.33%	8,110
May 8, 2026	36.73	37.30	36.26	36.82	36.61	-0.49%	8,482
May 7, 2026	36.38	37.00	36.33	37.00	36.79	2.07%	11,240
May 6, 2026	34.65	36.78	34.50	36.25	36.05	6.30%	32,005
May 5, 2026	33.45	34.93	33.31	34.10	33.91	0.41%	6,672
May 4, 2026	33.27	33.96	33.27	33.96	33.77	1.37%	9,239
May 1, 2026	33.42	34.00	33.20	33.50	33.31	-0.36%	15,871
Apr 30, 2026	33.16	34.35	32.99	33.62	33.43	-0.21%	14,997
Apr 29, 2026	34.16	34.16	32.90	33.69	33.50	-2.55%	8,494
Apr 28, 2026	34.05	34.91	34.05	34.57	34.38	1.71%	5,431
Apr 27, 2026	34.12	34.61	33.99	33.99	33.80	-1.34%	5,344
Apr 24, 2026	34.29	34.45	33.85	34.45	34.26	-1.15%	4,351
Apr 23, 2026	34.45	34.85	33.59	34.85	34.66	2.98%	5,056
Apr 22, 2026	33.63	33.84	33.20	33.84	33.65	1.35%	6,767
Apr 21, 2026	33.75	33.94	33.21	33.39	33.20	-1.56%	5,273
Apr 20, 2026	35.31	35.31	33.60	33.92	33.73	-3.80%	11,675
Apr 17, 2026	34.19	35.26	34.19	35.26	35.06	3.68%	14,011
Apr 16, 2026	33.97	34.07	32.98	34.01	33.82	-0.35%	8,870
Apr 15, 2026	33.69	34.17	33.69	34.13	33.94	-0.29%	6,338
Apr 14, 2026	34.08	34.30	33.99	34.23	34.04	-1.10%	6,321
Apr 13, 2026	34.93	34.93	34.61	34.61	34.42	-0.89%	4,381
Apr 10, 2026	34.19	34.92	34.16	34.92	34.73	-	5,270
Apr 9, 2026	33.79	34.92	33.79	34.92	34.73	1.07%	7,874