Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	39.93	39.93	38.66	39.14	39.14	-2.37%	11,647
Jul 16, 2026	38.59	40.29	38.59	40.09	40.09	2.82%	11,559
Jul 15, 2026	38.50	38.99	38.49	38.99	38.99	1.27%	7,907
Jul 14, 2026	38.76	38.92	38.34	38.50	38.50	-0.95%	9,248
Jul 13, 2026	38.82	39.19	38.72	38.87	38.87	-0.26%	12,151
Jul 10, 2026	37.74	38.97	37.73	38.97	38.97	1.83%	6,463
Jul 9, 2026	37.35	38.27	37.23	38.27	38.27	1.54%	8,117
Jul 8, 2026	37.09	37.89	37.09	37.69	37.69	0.03%	8,597
Jul 7, 2026	37.65	38.02	37.25	37.68	37.68	-0.89%	31,185
Jul 6, 2026	38.59	38.59	37.82	38.02	38.02	-1.60%	6,323
Jul 2, 2026	39.91	39.91	38.49	38.64	38.64	-3.38%	7,874
Jul 1, 2026	39.50	40.36	38.75	39.99	39.99	1.76%	20,874
Jun 30, 2026	38.40	39.36	37.48	39.30	39.30	1.63%	18,554
Jun 29, 2026	40.00	40.00	38.34	38.67	38.67	-3.88%	15,960
Jun 26, 2026	39.52	40.23	38.89	40.23	40.23	2.63%	112,046
Jun 25, 2026	39.62	39.62	38.57	39.20	39.20	-0.43%	8,631
Jun 24, 2026	40.20	40.20	39.20	39.37	39.37	-1.25%	14,742
Jun 23, 2026	38.36	40.04	38.36	39.87	39.87	4.43%	9,946
Jun 22, 2026	39.20	39.20	38.18	38.18	38.18	-2.45%	8,568
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