Hawthorn Bancshares, Inc. (HWBK)
NASDAQ: HWBK · Real-Time Price · USD
33.56
+0.71 (2.16%)
At close: Mar 9, 2026, 4:00 PM EDT
33.56
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Hawthorn Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.56 | 33.04 | 32.50 | 33.04 | - | 0.56% | 3,907 |
| Mar 6, 2026 | 32.40 | 32.85 | 32.40 | 32.85 | 32.85 | 0.06% | 6,086 |
| Mar 5, 2026 | 33.92 | 34.07 | 32.52 | 32.83 | 32.83 | -5.88% | 6,243 |
| Mar 4, 2026 | 33.98 | 34.89 | 32.33 | 34.88 | 34.88 | 2.59% | 4,866 |
| Mar 3, 2026 | 33.14 | 34.00 | 33.14 | 34.00 | 34.00 | 0.32% | 4,448 |
| Mar 2, 2026 | 33.94 | 34.02 | 33.17 | 33.89 | 33.89 | 2.73% | 5,883 |
| Feb 27, 2026 | 34.35 | 34.96 | 32.92 | 32.99 | 32.99 | -4.40% | 6,740 |
| Feb 26, 2026 | 34.96 | 35.17 | 34.48 | 34.51 | 34.51 | -2.27% | 4,873 |
| Feb 25, 2026 | 34.98 | 35.31 | 34.98 | 35.31 | 35.31 | 2.44% | 1,770 |
| Feb 24, 2026 | 34.37 | 34.47 | 34.37 | 34.47 | 34.47 | 0.32% | 1,847 |
| Feb 23, 2026 | 34.31 | 34.58 | 34.23 | 34.36 | 34.36 | -1.83% | 5,175 |
| Feb 20, 2026 | 34.27 | 35.34 | 34.27 | 35.00 | 35.00 | 1.86% | 5,592 |
| Feb 19, 2026 | 33.63 | 34.45 | 33.50 | 34.36 | 34.36 | 1.48% | 6,561 |
| Feb 18, 2026 | 34.50 | 34.50 | 33.57 | 33.86 | 33.86 | -1.91% | 6,255 |
| Feb 17, 2026 | 34.79 | 34.79 | 34.52 | 34.52 | 34.52 | 0.12% | 3,634 |
| Feb 13, 2026 | 34.25 | 35.23 | 34.25 | 34.48 | 34.48 | -1.00% | 3,330 |
| Feb 12, 2026 | 34.42 | 34.96 | 34.42 | 34.83 | 34.83 | 0.61% | 3,225 |
| Feb 11, 2026 | 35.08 | 35.08 | 34.62 | 34.62 | 34.62 | -1.20% | 2,796 |
| Feb 10, 2026 | 35.16 | 35.16 | 34.73 | 35.04 | 35.04 | 0.37% | 3,797 |
| Feb 9, 2026 | 34.43 | 35.01 | 34.02 | 34.91 | 34.91 | 0.29% | 4,081 |
| Feb 6, 2026 | 35.93 | 35.93 | 34.47 | 34.81 | 34.81 | -3.09% | 13,812 |
| Feb 5, 2026 | 35.77 | 36.25 | 35.70 | 35.92 | 35.92 | -0.75% | 7,984 |
| Feb 4, 2026 | 35.90 | 36.20 | 35.50 | 36.19 | 36.19 | 1.43% | 7,891 |
| Feb 3, 2026 | 35.04 | 35.68 | 34.66 | 35.68 | 35.68 | 2.21% | 12,671 |
| Feb 2, 2026 | 35.38 | 35.39 | 34.91 | 34.91 | 34.91 | -1.41% | 9,826 |
| Jan 30, 2026 | 33.20 | 35.64 | 33.20 | 35.41 | 35.41 | 4.15% | 11,453 |
| Jan 29, 2026 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 4.42% | 6,572 |
| Jan 28, 2026 | 32.40 | 32.58 | 32.31 | 32.56 | 32.56 | -0.06% | 5,052 |
| Jan 27, 2026 | 32.28 | 32.58 | 31.95 | 32.58 | 32.58 | 1.02% | 4,017 |
| Jan 26, 2026 | 32.14 | 32.25 | 31.85 | 32.25 | 32.25 | 0.91% | 3,958 |
| Jan 23, 2026 | 32.68 | 32.68 | 31.60 | 31.96 | 31.96 | -4.25% | 7,126 |
| Jan 22, 2026 | 33.77 | 33.77 | 32.92 | 33.38 | 33.38 | -1.68% | 6,728 |
| Jan 21, 2026 | 32.09 | 33.95 | 32.09 | 33.95 | 33.95 | 6.83% | 7,927 |
| Jan 20, 2026 | 31.75 | 32.03 | 31.53 | 31.78 | 31.78 | 0.22% | 5,687 |
| Jan 16, 2026 | 32.25 | 32.25 | 31.55 | 31.71 | 31.71 | -2.70% | 5,986 |
| Jan 15, 2026 | 30.84 | 33.08 | 30.84 | 32.59 | 32.59 | 1.97% | 4,904 |
| Jan 14, 2026 | 32.00 | 32.00 | 31.37 | 31.96 | 31.96 | 1.62% | 4,776 |
| Jan 13, 2026 | 31.77 | 31.77 | 31.33 | 31.45 | 31.45 | -0.79% | 4,532 |
| Jan 12, 2026 | 31.59 | 32.18 | 31.40 | 31.70 | 31.70 | -0.63% | 9,623 |
| Jan 9, 2026 | 32.07 | 32.70 | 31.90 | 31.90 | 31.90 | -1.60% | 6,430 |
| Jan 8, 2026 | 32.20 | 32.78 | 32.04 | 32.42 | 32.42 | 1.57% | 9,127 |
| Jan 7, 2026 | 33.78 | 33.78 | 31.92 | 31.92 | 31.92 | -4.66% | 4,526 |
| Jan 6, 2026 | 33.61 | 33.80 | 32.95 | 33.48 | 33.48 | -0.95% | 11,092 |
| Jan 5, 2026 | 33.70 | 34.79 | 33.70 | 33.80 | 33.80 | -0.15% | 7,259 |
| Jan 2, 2026 | 34.89 | 35.25 | 33.85 | 33.85 | 33.85 | -2.95% | 10,732 |
| Dec 31, 2025 | 32.50 | 35.68 | 32.03 | 34.88 | 34.88 | 7.92% | 21,006 |
| Dec 30, 2025 | 33.00 | 33.05 | 32.32 | 32.32 | 32.32 | -1.58% | 4,690 |
| Dec 29, 2025 | 32.10 | 32.84 | 32.10 | 32.84 | 32.84 | 1.96% | 6,761 |
| Dec 26, 2025 | 32.59 | 33.05 | 32.07 | 32.21 | 32.21 | -1.07% | 5,777 |
| Dec 24, 2025 | 33.00 | 33.00 | 32.55 | 32.56 | 32.56 | -1.45% | 3,430 |
| Dec 23, 2025 | 34.49 | 34.51 | 33.04 | 33.04 | 33.04 | -4.01% | 6,146 |
| Dec 22, 2025 | 36.20 | 36.20 | 34.42 | 34.42 | 34.42 | -5.60% | 12,480 |
| 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 |