Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 9, 2026	34.43	35.01	34.02	34.91	34.69	0.29%	4,092
Feb 6, 2026	35.93	35.93	34.47	34.81	34.59	-3.09%	13,812
Feb 5, 2026	35.77	36.25	35.70	35.92	35.69	-0.75%	7,990
Feb 4, 2026	35.90	36.20	35.50	36.19	35.96	1.43%	7,891
Feb 3, 2026	35.04	35.68	34.66	35.68	35.45	2.21%	12,671
Feb 2, 2026	35.38	35.39	34.91	34.91	34.69	-1.41%	9,838
Jan 30, 2026	33.20	35.64	33.20	35.41	35.18	4.15%	11,453
Jan 29, 2026	32.50	34.00	32.50	34.00	33.78	4.42%	6,572
Jan 28, 2026	32.40	32.58	32.31	32.56	32.35	-0.06%	5,052
Jan 27, 2026	32.28	32.58	31.95	32.58	32.37	1.02%	4,017
Jan 26, 2026	32.14	32.25	31.85	32.25	32.04	0.91%	3,958
Jan 23, 2026	32.68	32.68	31.60	31.96	31.75	-4.25%	7,144
Jan 22, 2026	33.77	33.77	32.92	33.38	33.17	-1.68%	6,728
Jan 21, 2026	32.09	33.95	32.09	33.95	33.73	6.83%	7,927
Jan 20, 2026	31.75	32.03	31.53	31.78	31.58	0.22%	5,687
Jan 16, 2026	32.25	32.25	31.55	31.71	31.51	-2.70%	6,014
Jan 15, 2026	30.84	33.08	30.84	32.59	32.38	1.97%	4,904
Jan 14, 2026	32.00	32.00	31.37	31.96	31.75	1.62%	4,780
Jan 13, 2026	31.77	31.77	31.33	31.45	31.25	-0.79%	4,532
Jan 12, 2026	31.59	32.18	31.40	31.70	31.50	-0.63%	9,623
Jan 9, 2026	32.07	32.70	31.90	31.90	31.70	-1.60%	7,979
Jan 8, 2026	32.20	32.78	32.04	32.42	32.21	1.57%	9,127
Jan 7, 2026	33.78	33.78	31.92	31.92	31.72	-4.66%	4,528
Jan 6, 2026	33.61	33.80	32.95	33.48	33.27	-0.95%	11,092
Jan 5, 2026	33.70	34.79	33.70	33.80	33.58	-0.15%	7,259
Jan 2, 2026	34.89	35.25	33.85	33.85	33.63	-2.95%	10,732
Dec 31, 2025	32.50	35.68	32.03	34.88	34.66	7.92%	21,006