Hawthorn Bancshares, Inc. (HWBK)

Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.77	33.77	32.92	33.38	33.38	-1.68%	6,728
Jan 21, 2026	32.09	33.95	32.09	33.95	33.95	6.83%	7,927
Jan 20, 2026	31.75	32.03	31.53	31.78	31.78	0.22%	5,687
Jan 16, 2026	32.25	32.25	31.55	31.71	31.71	-2.70%	5,986
Jan 15, 2026	30.84	33.08	30.84	32.59	32.59	1.97%	4,904
Jan 14, 2026	32.00	32.00	31.37	31.96	31.96	1.62%	4,776
Jan 13, 2026	31.77	31.77	31.33	31.45	31.45	-0.79%	4,532
Jan 12, 2026	31.59	32.18	31.40	31.70	31.70	-0.63%	9,623
Jan 9, 2026	32.07	32.70	31.90	31.90	31.90	-1.60%	6,430
Jan 8, 2026	32.20	32.78	32.04	32.42	32.42	1.57%	9,127
Jan 7, 2026	33.78	33.78	31.92	31.92	31.92	-4.66%	4,526
Jan 6, 2026	33.61	33.80	32.95	33.48	33.48	-0.95%	11,092
Jan 5, 2026	33.70	34.79	33.70	33.80	33.80	-0.15%	7,259
Jan 2, 2026	34.89	35.25	33.85	33.85	33.85	-2.95%	10,732
Dec 31, 2025	32.50	35.68	32.03	34.88	34.88	7.92%	21,006
Dec 30, 2025	33.00	33.05	32.32	32.32	32.32	-1.58%	4,690
Dec 29, 2025	32.10	32.84	32.10	32.84	32.84	1.96%	6,761
Dec 26, 2025	32.59	33.05	32.07	32.21	32.21	-1.07%	5,777
Dec 24, 2025	33.00	33.00	32.55	32.56	32.56	-1.45%	3,430
Dec 23, 2025	34.49	34.51	33.04	33.04	33.04	-4.01%	6,146
Dec 22, 2025	36.20	36.20	34.42	34.42	34.42	-5.60%	12,480
Dec 19, 2025	35.86	36.49	35.14	36.46	36.46	1.45%	29,067
Dec 18, 2025	35.60	35.99	35.37	35.94	35.94	1.04%	10,625
Dec 17, 2025	35.22	35.57	35.07	35.57	35.57	1.31%	8,918
Dec 16, 2025	34.59	35.13	34.59	35.11	35.11	0.20%	15,494
Dec 15, 2025	34.15	35.24	33.90	35.04	35.04	3.42%	11,327
Dec 12, 2025	34.99	35.20	33.85	33.88	33.68	-2.87%	33,759
Dec 11, 2025	34.12	35.10	34.12	34.88	34.67	1.69%	8,922
Dec 10, 2025	34.10	34.97	34.05	34.30	34.10	1.33%	13,976
Dec 9, 2025	34.38	34.75	33.85	33.85	33.65	0.33%	7,798
Dec 8, 2025	34.61	35.09	33.70	33.74	33.54	-1.63%	12,008
Dec 5, 2025	34.40	35.10	34.19	34.30	34.10	-2.25%	5,504
Dec 4, 2025	34.59	35.09	34.38	35.09	34.88	0.75%	6,729
Dec 3, 2025	34.20	34.83	34.00	34.83	34.62	2.35%	7,632
Dec 2, 2025	33.70	34.03	33.70	34.03	33.83	0.98%	3,921
Dec 1, 2025	34.00	34.20	33.44	33.70	33.50	-0.88%	7,728
Nov 28, 2025	33.64	34.00	33.55	34.00	33.80	1.34%	6,026
Nov 26, 2025	33.67	33.90	33.25	33.55	33.35	-0.68%	11,220
Nov 25, 2025	32.95	33.78	32.95	33.78	33.58	2.89%	10,845
Nov 24, 2025	32.65	32.83	32.56	32.83	32.64	0.24%	2,359
Nov 21, 2025	31.78	32.91	31.76	32.75	32.56	2.50%	12,874
Nov 20, 2025	32.01	32.04	31.82	31.95	31.76	0.22%	7,076
Nov 19, 2025	31.86	32.00	31.65	31.88	31.69	-0.28%	7,186
Nov 18, 2025	31.29	31.97	31.01	31.97	31.78	2.37%	5,435
Nov 17, 2025	31.13	31.72	31.13	31.23	31.05	-0.76%	3,108
Nov 14, 2025	31.82	31.88	31.44	31.47	31.28	-1.01%	4,125
Nov 13, 2025	31.41	31.96	31.41	31.79	31.60	0.73%	5,338
Nov 12, 2025	31.05	31.94	31.01	31.56	31.37	0.25%	6,245
Nov 11, 2025	31.18	31.48	30.83	31.48	31.29	1.55%	9,627
Nov 10, 2025	31.28	31.28	30.90	31.00	30.82	0.29%	2,923

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.