Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	33.63	33.84	33.20	33.84	33.84	1.35%	6,767
Apr 21, 2026	33.75	33.94	33.21	33.39	33.39	-1.56%	5,267
Apr 20, 2026	35.31	35.31	33.60	33.92	33.92	-3.80%	11,675
Apr 17, 2026	34.19	35.26	34.19	35.26	35.26	3.68%	14,011
Apr 16, 2026	33.97	34.07	32.98	34.01	34.01	-0.35%	8,870
Apr 15, 2026	33.69	34.17	33.69	34.13	34.13	-0.29%	6,338
Apr 14, 2026	34.08	34.30	33.99	34.23	34.23	-1.10%	6,321
Apr 13, 2026	34.93	34.93	34.61	34.61	34.61	-0.89%	4,381
Apr 10, 2026	34.19	34.92	34.16	34.92	34.92	-	5,270
Apr 9, 2026	33.79	34.92	33.79	34.92	34.92	1.07%	7,874
Apr 8, 2026	33.55	34.63	33.55	34.55	34.55	5.02%	8,346
Apr 7, 2026	32.80	33.25	32.80	32.90	32.90	0.15%	11,968
Apr 6, 2026	33.89	34.58	32.85	32.85	32.85	-2.81%	7,309
Apr 2, 2026	33.49	34.66	33.31	33.80	33.80	-1.46%	13,101
Apr 1, 2026	34.01	34.94	34.01	34.30	34.30	1.81%	14,692
Mar 31, 2026	34.82	34.82	33.69	33.69	33.69	-2.12%	4,899
Mar 30, 2026	33.17	34.42	33.17	34.42	34.42	3.96%	5,496
Mar 27, 2026	32.73	33.11	32.50	33.11	33.11	0.36%	16,834
Mar 26, 2026	32.91	33.00	32.61	32.99	32.99	1.01%	3,352
Mar 25, 2026	32.69	33.06	32.60	32.66	32.66	0.37%	5,824
Mar 24, 2026	34.47	34.47	32.45	32.54	32.54	-4.01%	11,010
Mar 23, 2026	33.06	34.48	32.45	33.90	33.90	4.60%	7,538
Mar 20, 2026	32.81	33.50	32.41	32.41	32.41	-0.83%	22,590
Mar 19, 2026	32.50	33.15	32.50	32.68	32.68	0.43%	9,818
Mar 18, 2026	32.62	33.01	32.50	32.54	32.54	-2.05%	12,824
Mar 17, 2026	33.82	33.82	33.21	33.22	33.22	-0.81%	5,009
Mar 16, 2026	33.25	33.62	33.25	33.49	33.49	0.96%	3,951
Mar 13, 2026	32.65	34.09	32.55	33.17	33.17	1.34%	5,980
Mar 12, 2026	32.50	33.01	32.50	32.73	32.52	0.12%	4,694
Mar 11, 2026	32.50	32.69	32.50	32.69	32.48	0.12%	2,996
Mar 10, 2026	33.21	33.21	32.65	32.65	32.44	-2.71%	3,393
Mar 9, 2026	32.56	33.56	32.50	33.56	33.34	2.16%	5,547
Mar 6, 2026	32.40	32.85	32.40	32.85	32.64	0.06%	6,086
Mar 5, 2026	33.92	34.07	32.52	32.83	32.62	-5.88%	6,243
Mar 4, 2026	33.98	34.89	32.33	34.88	34.66	2.59%	4,867
Mar 3, 2026	33.14	34.00	33.14	34.00	33.78	0.32%	4,460
Mar 2, 2026	33.94	34.02	33.17	33.89	33.67	2.73%	5,883
Feb 27, 2026	34.35	34.96	32.92	32.99	32.78	-4.40%	6,740
Feb 26, 2026	34.96	35.17	34.48	34.51	34.29	-2.27%	4,873
Feb 25, 2026	34.98	35.31	34.98	35.31	35.08	2.44%	1,770
Feb 24, 2026	34.37	34.47	34.37	34.47	34.25	0.32%	1,847
Feb 23, 2026	34.31	34.58	34.23	34.36	34.14	-1.83%	5,175
Feb 20, 2026	34.27	35.34	34.27	35.00	34.78	1.86%	5,592
Feb 19, 2026	33.63	34.45	33.50	34.36	34.14	1.48%	6,561
Feb 18, 2026	34.50	34.50	33.57	33.86	33.64	-1.91%	6,255
Feb 17, 2026	34.79	34.79	34.52	34.52	34.30	0.12%	3,635
Feb 13, 2026	34.25	35.23	34.25	34.48	34.26	-1.00%	3,393
Feb 12, 2026	34.42	34.96	34.42	34.83	34.61	0.61%	3,225
Feb 11, 2026	35.08	35.08	34.62	34.62	34.40	-1.20%	2,796
Feb 10, 2026	35.16	35.16	34.73	35.04	34.82	0.37%	3,797