NASDAQ : HWBK

Hawthorn Bancshares, Inc. — Price history

Financials · Banks - Regional · United States

Last price 38.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 268.85M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Hawthorn Bancshares, Inc. (HWBK) closed at 38.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	39.85	39.85	38.81	38.96	10,579	-1.86%
2026-10-29	39.45	39.85	39.35	39.7	11,622	+1.33%
2026-10-28	39.39	39.65	38.88	39.18	9,549	-0.36%
2026-10-27	39.47	39.66	39.16	39.32	10,040	+0.13%
2026-10-26	39.21	39.495	39.193	39.27	13,427	-0.05%
2026-10-23	39.55	39.55	38.86	39.29	17,436	-1.26%
2026-10-22	38.27	39.79	38.27	39.79	10,487	+3.97%
2026-10-21	38.35	38.4	37.8	38.27	8,393	-1.14%
2026-10-20	38.24	38.85	38.24	38.71	9,390	+1.52%
2026-10-19	38.1	38.23	37.63	38.13	11,410	+0.18%
2026-10-16	37.77	38.51	37.77	38.06	29,025	-0.16%
2026-10-15	38.2	38.44	37.68	38.12	14,465	+0.42%
2026-10-14	37.18	38	37.18	37.96	18,084	+0.00%
2026-10-13	37.97	38.19	37.695	37.96	21,402	-0.08%
2026-10-12	37.79	38.1	37.33	37.99	14,218	+0.45%
2026-10-09	38	38	37.62	37.82	10,430	-1.15%
2026-10-08	37.76	38.793	37.75	38.26	18,216	+0.34%
2026-10-07	37.78	38.38	37.46	38.13	12,850	-1.06%
2026-10-06	38.45	38.75	37.7	38.54	7,277	+0.50%
2026-10-05	38.74	38.85	38.345	38.35	24,028	-0.72%
2026-10-02	38.47	38.69	38.126	38.63	9,820	+1.02%
2026-10-01	38.04	38.335	37.03	38.24	30,667	+0.58%
2026-09-30	38.205	38.6	37.87	38.02	28,400	-0.73%
2026-09-29	38.67	38.67	37.81	38.3	10,627	-0.62%
2026-09-28	37.91	38.77	37.56	38.54	12,328	+1.00%
2026-09-25	38.09	38.34	37.21	38.16	26,865	-0.39%
2026-09-24	38.39	38.39	38.13	38.31	7,332	+0.52%
2026-09-23	38.79	38.99	38.1	38.11	9,603	-1.96%
2026-09-22	38.66	38.97	38	38.87	14,840	+1.01%
2026-09-21	35.585	38.73	35.585	38.48	25,740	-0.65%
2026-09-18	37.95	40.16	37.525	38.73	61,746	+1.28%
2026-09-17	38.39	38.5	37.81	38.24	9,158	-0.18%
2026-09-16	38.76	39.205	37.38	38.31	17,672	-2.22%
2026-09-15	39.35	39.35	38.39	39.18	12,057	-0.20%
2026-09-14	39.56	40.1	38.97	39.47	23,912	-0.90%
2026-09-11	39.93	40.24	39.4	39.83	19,366	-0.08%
2026-09-10	38.76	39.96	38.76	39.86	14,711	+0.83%
2026-09-09	39.32	39.61	38.26	39.53	14,889	-0.10%
2026-09-08	39.7	40.135	39.27	39.57	9,859	-1.30%
2026-09-04	39.52	40.19	39.4	40.09	15,379	+1.29%
2026-09-03	39.14	39.59	38.736	39.58	14,054	+1.36%
2026-09-02	38.8	39.25	38.5	39.05	19,381	+0.80%
2026-09-01	38.68	39.37	38.25	38.74	14,222	-0.44%
2026-08-31	39.13	39.13	38.64	38.91	8,441	-0.59%
2026-08-28	38.81	39.33	38.78	39.14	10,100	+0.10%
2026-08-27	38.59	39.58	38.11	39.1	23,224	+0.05%
2026-08-26	39.39	39.39	38.56	39.08	12,102	+0.23%
2026-08-25	38.805	39.913	38.805	38.99	12,945	-0.20%
2026-08-24	38.99	39.95	38.94	39.07	15,813	-0.37%
2026-08-21	39.58	39.59	38.599	39.215	9,936	-0.57%
2026-08-20	38.92	39.65	38.92	39.44	7,872	+0.19%
2026-08-19	39.64	39.9	39.235	39.365	13,599	-0.99%
2026-08-18	39.75	39.88	39.17	39.76	13,179	+0.13%
2026-08-17	39.89	40.02	39.56	39.71	16,039	-0.48%
2026-08-14	40.4	40.47	39.35	39.9	13,065	-0.65%
2026-08-13	40.2	40.285	39.79	40.16	18,099	+0.25%
2026-08-12	39.89	40.6	39.62	40.06	13,292	+0.68%
2026-08-11	39.9	40.105	39.49	39.79	11,745	-0.13%
2026-08-10	40.34	40.34	39.55	39.84	10,823	-1.17%
2026-08-07	40.34	40.4	39.44	40.31	12,410	+0.22%
2026-08-06	39.22	40.58	39.22	40.22	18,805	+1.23%
2026-08-05	39.37	39.8	38.516	39.73	20,602	+0.23%
2026-08-04	39.5	40.335	38.42	39.64	20,766	+0.76%
2026-08-03	39.4	40.01	38.4	39.34	18,618	+0.90%
2026-07-31	38.7	38.99	38.2	38.99	13,493	+0.88%
2026-07-30	37.42	39.48	37.42	38.65	22,098	-0.13%
2026-07-29	38.9	39.11	38.2	38.7	17,805	-0.51%
2026-07-28	38.5	39.31	38.25	38.9	16,893	+1.33%
2026-07-27	38.64	38.651	37.55	38.39	10,104	+0.13%
2026-07-24	37.41	38.43	37.41	38.34	13,968	+1.91%
2026-07-23	36.55	37.69	35.65	37.62	26,043	+2.03%
2026-07-22	37.43	37.5	36.48	36.87	16,244	-2.46%
2026-07-21	38.25	38.26	37.42	37.8	20,296	-1.56%
2026-07-20	39.33	39.33	38	38.4	14,300	-1.89%
2026-07-17	39.93	39.93	38.66	39.14	11,647	-2.37%
2026-07-16	38.59	40.285	38.59	40.09	11,559	+2.82%
2026-07-15	38.5	38.99	38.49	38.99	7,907	+1.27%
2026-07-14	38.76	38.92	38.335	38.5	9,248	-0.95%
2026-07-13	38.82	39.19	38.72	38.87	12,208	-0.26%
2026-07-10	37.735	38.97	37.73	38.97	6,463	+1.83%
2026-07-09	37.345	38.27	37.23	38.27	8,120	+1.54%
2026-07-08	37.09	37.89	37.09	37.69	8,597	+0.03%
2026-07-07	37.65	38.02	37.25	37.68	31,185	-0.89%
2026-07-06	38.59	38.59	37.815	38.02	6,323	-1.60%
2026-07-02	39.91	39.91	38.49	38.64	7,874	-3.38%
2026-07-01	39.5	40.36	38.745	39.99	20,874	+1.76%
2026-06-30	38.4	39.36	37.48	39.3	18,554	+1.63%
2026-06-29	40	40	38.335	38.67	15,959	-3.88%
2026-06-26	39.52	40.23	38.89	40.23	112,046	+2.63%
2026-06-25	39.62	39.62	38.57	39.2	8,631	-0.43%
2026-06-24	40.2	40.2	39.2	39.37	14,742	-1.25%
2026-06-23	38.36	40.04	38.36	39.87	9,946	+4.43%
2026-06-22	39.2	39.2	38.18	38.18	8,568	-2.45%
2026-06-18	38.75	39.14	36.87	39.14	26,277	+2.76%
2026-06-17	36.1	39.37	35.74	38.09	34,566	+5.31%
2026-06-16	37.03	37.08	35.75	36.17	6,523	-2.19%
2026-06-15	37.49	37.68	36.221	36.98	4,555	-1.36%
2026-06-12	36.76	37.7	36.76	37.7	4,421	+2.28%
2026-06-11	37	37.285	36.001	36.86	8,870	-0.38%
2026-06-10	36.15	37	36.15	37	9,423	+2.35%
2026-06-09	35.24	36.94	34.85	36.15	15,838	+0.92%
2026-06-08	36.01	36.01	35.475	35.82	5,603	-1.62%
2026-06-05	35.2	36.47	35.2	36.41	4,875	+2.85%
2026-06-04	34.81	35.4	34.81	35.4	4,054	+1.72%
2026-06-03	36.22	36.22	34.8	34.8	11,038	-4.13%
2026-06-02	35.99	36.33	35.53	36.3	7,014	-0.49%
2026-06-01	36.69	36.78	36.21	36.48	6,151	-0.57%
2026-05-29	36.66	36.69	35.832	36.69	5,461	-0.60%
2026-05-28	36.65	36.91	36.65	36.91	5,318	-0.08%
2026-05-27	36.15	36.94	36.15	36.94	4,078	+1.76%
2026-05-26	35.61	36.3	35.61	36.3	4,564	+2.69%
2026-05-22	35.33	35.584	35.33	35.35	4,665	+0.71%
2026-05-21	34.66	35.324	34.66	35.1	8,744	+0.09%
2026-05-20	35.55	35.67	34.95	35.07	11,785	-1.16%
2026-05-19	35.3	35.6	35.3	35.48	3,916	-0.64%
2026-05-18	35.26	35.71	35.225	35.71	3,944	+1.28%
2026-05-15	36.5	36.735	35.26	35.26	10,475	-3.53%
2026-05-14	36.8	37.05	36.291	36.55	6,283	+0.11%
2026-05-13	36.26	36.68	36.26	36.51	7,052	+0.63%
2026-05-12	37.135	37.135	36.26	36.28	6,011	-0.14%