Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
32.16
-0.39 (-1.20%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Hawthorn Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.20% | 1,710 |
| Sep 11, 2025 | 32.00 | 32.77 | 32.00 | 32.55 | 32.55 | 2.84% | 4,190 |
| Sep 10, 2025 | 31.76 | 32.14 | 31.47 | 31.65 | 31.65 | 0.44% | 4,493 |
| Sep 9, 2025 | 32.10 | 32.10 | 31.01 | 31.51 | 31.51 | -0.97% | 7,538 |
| Sep 8, 2025 | 31.70 | 32.37 | 31.57 | 31.82 | 31.82 | 1.37% | 4,287 |
| Sep 5, 2025 | 31.75 | 32.13 | 31.39 | 31.39 | 31.39 | -1.20% | 4,563 |
| Sep 4, 2025 | 31.91 | 32.04 | 31.00 | 31.77 | 31.77 | 0.79% | 12,496 |
| Sep 3, 2025 | 32.01 | 32.48 | 31.52 | 31.52 | 31.52 | -3.84% | 7,854 |
| Sep 2, 2025 | 33.31 | 33.39 | 32.67 | 32.78 | 32.78 | -1.94% | 12,188 |
| Aug 29, 2025 | 33.43 | 33.67 | 33.21 | 33.43 | 33.43 | 0.24% | 4,109 |
| Aug 28, 2025 | 33.25 | 33.77 | 32.79 | 33.35 | 33.35 | 1.06% | 9,824 |
| Aug 27, 2025 | 32.79 | 33.30 | 32.79 | 33.00 | 33.00 | 0.89% | 6,445 |
| Aug 26, 2025 | 32.15 | 32.79 | 31.90 | 32.71 | 32.71 | 2.70% | 7,684 |
| Aug 25, 2025 | 32.50 | 32.63 | 31.85 | 31.85 | 31.85 | -2.57% | 10,756 |
| Aug 22, 2025 | 30.98 | 32.84 | 30.98 | 32.69 | 32.69 | 7.11% | 15,439 |
| Aug 21, 2025 | 30.00 | 30.82 | 29.98 | 30.52 | 30.52 | 1.77% | 9,873 |
| Aug 20, 2025 | 29.87 | 29.99 | 29.69 | 29.99 | 29.99 | 0.47% | 5,066 |
| Aug 19, 2025 | 30.36 | 30.36 | 29.85 | 29.85 | 29.85 | -1.19% | 5,081 |
| Aug 18, 2025 | 29.68 | 30.21 | 29.68 | 30.21 | 30.21 | 0.60% | 6,023 |
| Aug 15, 2025 | 30.31 | 30.31 | 30.02 | 30.03 | 30.03 | -0.63% | 8,519 |
| Aug 14, 2025 | 30.02 | 30.37 | 29.88 | 30.22 | 30.22 | -0.89% | 8,322 |
| Aug 13, 2025 | 30.44 | 30.87 | 30.10 | 30.49 | 30.49 | 0.96% | 7,199 |
| Aug 12, 2025 | 29.12 | 30.40 | 28.72 | 30.20 | 30.20 | 3.21% | 13,602 |
| Aug 11, 2025 | 29.14 | 29.33 | 28.59 | 29.26 | 29.26 | 1.60% | 9,698 |
| Aug 8, 2025 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -0.35% | 3,784 |
| Aug 7, 2025 | 28.98 | 29.20 | 28.56 | 28.90 | 28.90 | 1.01% | 9,608 |
| Aug 6, 2025 | 28.96 | 28.96 | 28.61 | 28.61 | 28.61 | -0.03% | 3,687 |
| Aug 5, 2025 | 28.78 | 29.15 | 28.43 | 28.62 | 28.62 | 0.56% | 14,705 |
| Aug 4, 2025 | 28.29 | 28.65 | 28.25 | 28.46 | 28.46 | 0.85% | 18,582 |
| Aug 1, 2025 | 28.46 | 28.53 | 28.10 | 28.22 | 28.22 | -1.05% | 18,597 |
| Jul 31, 2025 | 28.77 | 28.89 | 28.42 | 28.52 | 28.52 | -0.83% | 15,531 |
| Jul 30, 2025 | 29.02 | 29.53 | 28.50 | 28.76 | 28.76 | 0.03% | 12,884 |
| Jul 29, 2025 | 29.38 | 29.38 | 28.60 | 28.75 | 28.75 | -1.20% | 6,732 |
| Jul 28, 2025 | 28.57 | 29.10 | 28.56 | 29.10 | 29.10 | 1.36% | 7,107 |
| Jul 25, 2025 | 29.11 | 29.11 | 28.58 | 28.71 | 28.71 | -0.38% | 6,593 |
| Jul 24, 2025 | 29.38 | 29.38 | 28.76 | 28.82 | 28.82 | -3.58% | 7,714 |
| Jul 23, 2025 | 29.69 | 29.89 | 29.25 | 29.89 | 29.89 | 1.77% | 10,914 |
| Jul 22, 2025 | 29.12 | 29.65 | 28.72 | 29.37 | 29.37 | 2.09% | 17,326 |
| Jul 21, 2025 | 29.00 | 29.00 | 28.62 | 28.77 | 28.77 | 0.28% | 6,911 |
| Jul 18, 2025 | 29.39 | 29.39 | 28.69 | 28.69 | 28.69 | -1.75% | 8,134 |
| Jul 17, 2025 | 28.76 | 29.20 | 28.71 | 29.20 | 29.20 | 1.53% | 8,067 |
| Jul 16, 2025 | 28.90 | 29.53 | 28.50 | 28.76 | 28.76 | 0.45% | 11,638 |
| Jul 15, 2025 | 28.88 | 28.95 | 28.56 | 28.63 | 28.63 | -1.75% | 9,022 |
| Jul 14, 2025 | 29.08 | 29.23 | 28.95 | 29.14 | 29.14 | 0.83% | 7,460 |
| Jul 11, 2025 | 28.77 | 29.10 | 28.76 | 28.90 | 28.90 | -0.79% | 8,742 |
| Jul 10, 2025 | 29.55 | 29.86 | 29.00 | 29.13 | 29.13 | -1.49% | 9,946 |
| Jul 9, 2025 | 29.53 | 29.89 | 29.42 | 29.57 | 29.57 | -0.20% | 13,053 |
| Jul 8, 2025 | 30.16 | 30.23 | 29.63 | 29.63 | 29.63 | -1.23% | 20,390 |
| Jul 7, 2025 | 30.21 | 30.21 | 29.67 | 30.00 | 30.00 | -0.53% | 20,833 |
| Jul 3, 2025 | 29.90 | 30.47 | 29.63 | 30.16 | 30.16 | 1.69% | 24,863 |