Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	30.81	31.47	30.81	30.91	30.73	-0.80%	5,065
Nov 6, 2025	31.57	31.57	30.86	31.16	30.98	0.55%	5,409
Nov 5, 2025	30.50	30.99	30.50	30.99	30.81	2.08%	5,702
Nov 4, 2025	30.74	30.97	30.35	30.36	30.18	-1.49%	10,642
Nov 3, 2025	30.25	30.82	30.07	30.82	30.64	2.02%	73,761
Oct 31, 2025	30.20	30.77	30.19	30.21	30.03	-1.21%	7,368
Oct 30, 2025	31.03	31.03	30.58	30.58	30.40	0.89%	2,184
Oct 29, 2025	30.44	30.86	30.00	30.31	30.13	1.07%	9,753
Oct 28, 2025	29.99	29.99	29.99	29.99	29.81	0.30%	2,981
Oct 27, 2025	30.16	30.16	29.75	29.90	29.72	-0.96%	10,254
Oct 24, 2025	30.05	30.19	29.86	30.19	30.01	0.57%	4,994
Oct 23, 2025	30.30	30.45	29.82	30.02	29.84	-1.09%	26,632
Oct 22, 2025	29.75	30.35	29.72	30.35	30.17	3.20%	10,235
Oct 21, 2025	30.97	30.97	29.39	29.41	29.24	-	4,845
Oct 20, 2025	29.74	29.74	29.40	29.41	29.24	-0.37%	14,047
Oct 17, 2025	29.51	30.21	29.49	29.52	29.35	-0.14%	4,873
Oct 16, 2025	30.10	30.35	29.50	29.56	29.39	-2.92%	7,125
Oct 15, 2025	29.86	30.45	29.74	30.45	30.27	2.70%	6,653
Oct 14, 2025	29.67	29.70	29.57	29.65	29.47	-	7,320
Oct 13, 2025	29.63	29.70	29.63	29.65	29.47	0.24%	4,921
Oct 10, 2025	29.75	29.98	29.58	29.58	29.41	-1.07%	7,936