Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
38.99
+0.34 (0.88%)
At close: Jul 31, 2026, 4:00 PM EDT
38.84
-0.15 (-0.38%)
After-hours: Jul 31, 2026, 4:10 PM EDT
Hawthorn Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 38.70 | 38.99 | 38.20 | 38.99 | 38.99 | 0.88% | 13,493 |
| Jul 30, 2026 | 37.42 | 39.48 | 37.42 | 38.65 | 38.65 | -0.13% | 22,098 |
| Jul 29, 2026 | 38.90 | 39.11 | 38.20 | 38.70 | 38.70 | -0.51% | 17,804 |
| Jul 28, 2026 | 38.50 | 39.31 | 38.25 | 38.90 | 38.90 | 1.33% | 16,893 |
| Jul 27, 2026 | 38.64 | 38.65 | 37.55 | 38.39 | 38.39 | 0.13% | 10,104 |
| Jul 24, 2026 | 37.41 | 38.43 | 37.41 | 38.34 | 38.34 | 1.91% | 13,966 |
| Jul 23, 2026 | 36.55 | 37.69 | 35.65 | 37.62 | 37.62 | 2.03% | 26,043 |
| Jul 22, 2026 | 37.43 | 37.50 | 36.48 | 36.87 | 36.87 | -2.46% | 16,243 |
| Jul 21, 2026 | 38.25 | 38.26 | 37.42 | 37.80 | 37.80 | -1.56% | 20,296 |
| Jul 20, 2026 | 39.33 | 39.33 | 38.00 | 38.40 | 38.40 | -1.89% | 14,299 |
| 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 |