Hawthorn Bancshares, Inc. (HWBK)

NASDAQ: HWBK · Real-Time Price · USD

34.91

+0.91 (2.69%)

At close: Apr 28, 2026, 4:00 PM EDT

34.57

-0.34 (-0.96%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.05	34.91	34.05	34.91	34.91	2.71%	5,431
Apr 27, 2026	34.12	34.61	33.99	33.99	33.99	-1.34%	5,344
Apr 24, 2026	34.29	34.45	33.85	34.45	34.45	-1.15%	4,351
Apr 23, 2026	34.45	34.85	33.59	34.85	34.85	2.98%	5,056
Apr 22, 2026	33.63	33.84	33.20	33.84	33.84	1.35%	6,767
Apr 21, 2026	33.75	33.94	33.21	33.39	33.39	-1.56%	5,267
Apr 20, 2026	35.31	35.31	33.60	33.92	33.92	-3.80%	11,675
Apr 17, 2026	34.19	35.26	34.19	35.26	35.26	3.68%	14,011
Apr 16, 2026	33.97	34.07	32.98	34.01	34.01	-0.35%	8,870
Apr 15, 2026	33.69	34.17	33.69	34.13	34.13	-0.29%	6,338
Apr 14, 2026	34.08	34.30	33.99	34.23	34.23	-1.10%	6,321
Apr 13, 2026	34.93	34.93	34.61	34.61	34.61	-0.89%	4,381
Apr 10, 2026	34.19	34.92	34.16	34.92	34.92	-	5,270
Apr 9, 2026	33.79	34.92	33.79	34.92	34.92	1.07%	7,874
Apr 8, 2026	33.55	34.63	33.55	34.55	34.55	5.02%	8,346
Apr 7, 2026	32.80	33.25	32.80	32.90	32.90	0.15%	11,968
Apr 6, 2026	33.89	34.58	32.85	32.85	32.85	-2.81%	7,309
Apr 2, 2026	33.49	34.66	33.31	33.80	33.80	-1.46%	13,101
Apr 1, 2026	34.01	34.94	34.01	34.30	34.30	1.81%	14,692
Mar 31, 2026	34.82	34.82	33.69	33.69	33.69	-2.12%	4,899
Mar 30, 2026	33.17	34.42	33.17	34.42	34.42	3.96%	5,496
Mar 27, 2026	32.73	33.11	32.50	33.11	33.11	0.36%	16,834
Mar 26, 2026	32.91	33.00	32.61	32.99	32.99	1.01%	3,352
Mar 25, 2026	32.69	33.06	32.60	32.66	32.66	0.37%	5,824
Mar 24, 2026	34.47	34.47	32.45	32.54	32.54	-4.01%	11,010
Mar 23, 2026	33.06	34.48	32.45	33.90	33.90	4.60%	7,538
Mar 20, 2026	32.81	33.50	32.41	32.41	32.41	-0.83%	22,590
Mar 19, 2026	32.50	33.15	32.50	32.68	32.68	0.43%	9,818
Mar 18, 2026	32.62	33.01	32.50	32.54	32.54	-2.05%	12,824
Mar 17, 2026	33.82	33.82	33.21	33.22	33.22	-0.81%	5,009
Mar 16, 2026	33.25	33.62	33.25	33.49	33.49	0.96%	3,951
Mar 13, 2026	32.65	34.09	32.55	33.17	33.17	1.34%	5,980
Mar 12, 2026	32.50	33.01	32.50	32.73	32.52	0.12%	4,694
Mar 11, 2026	32.50	32.69	32.50	32.69	32.48	0.12%	2,996
Mar 10, 2026	33.21	33.21	32.65	32.65	32.44	-2.71%	3,393
Mar 9, 2026	32.56	33.56	32.50	33.56	33.34	2.16%	5,547
Mar 6, 2026	32.40	32.85	32.40	32.85	32.64	0.06%	6,086
Mar 5, 2026	33.92	34.07	32.52	32.83	32.62	-5.88%	6,243
Mar 4, 2026	33.98	34.89	32.33	34.88	34.66	2.59%	4,867
Mar 3, 2026	33.14	34.00	33.14	34.00	33.78	0.32%	4,460
Mar 2, 2026	33.94	34.02	33.17	33.89	33.67	2.73%	5,883
Feb 27, 2026	34.35	34.96	32.92	32.99	32.78	-4.40%	6,740
Feb 26, 2026	34.96	35.17	34.48	34.51	34.29	-2.27%	4,873
Feb 25, 2026	34.98	35.31	34.98	35.31	35.08	2.44%	1,770
Feb 24, 2026	34.37	34.47	34.37	34.47	34.25	0.32%	1,847
Feb 23, 2026	34.31	34.58	34.23	34.36	34.14	-1.83%	5,175
Feb 20, 2026	34.27	35.34	34.27	35.00	34.78	1.86%	5,592
Feb 19, 2026	33.63	34.45	33.50	34.36	34.14	1.48%	6,561
Feb 18, 2026	34.50	34.50	33.57	33.86	33.64	-1.91%	6,255
Feb 17, 2026	34.79	34.79	34.52	34.52	34.30	0.12%	3,635
Feb 13, 2026	34.25	35.23	34.25	34.48	34.26	-1.00%	3,393
Feb 12, 2026	34.42	34.96	34.42	34.83	34.61	0.61%	3,225
Feb 11, 2026	35.08	35.08	34.62	34.62	34.40	-1.20%	2,796
Feb 10, 2026	35.16	35.16	34.73	35.04	34.82	0.37%	3,797
Feb 9, 2026	34.43	35.01	34.02	34.91	34.69	0.29%	4,092
Feb 6, 2026	35.93	35.93	34.47	34.81	34.59	-3.09%	13,812
Feb 5, 2026	35.77	36.25	35.70	35.92	35.69	-0.75%	7,990
Feb 4, 2026	35.90	36.20	35.50	36.19	35.96	1.43%	7,891
Feb 3, 2026	35.04	35.68	34.66	35.68	35.45	2.21%	12,671
Feb 2, 2026	35.38	35.39	34.91	34.91	34.69	-1.41%	9,838
Jan 30, 2026	33.20	35.64	33.20	35.41	35.18	4.15%	11,453
Jan 29, 2026	32.50	34.00	32.50	34.00	33.78	4.42%	6,572
Jan 28, 2026	32.40	32.58	32.31	32.56	32.35	-0.06%	5,052
Jan 27, 2026	32.28	32.58	31.95	32.58	32.37	1.02%	4,017
Jan 26, 2026	32.14	32.25	31.85	32.25	32.04	0.91%	3,958
Jan 23, 2026	32.68	32.68	31.60	31.96	31.75	-4.25%	7,144
Jan 22, 2026	33.77	33.77	32.92	33.38	33.17	-1.68%	6,728
Jan 21, 2026	32.09	33.95	32.09	33.95	33.73	6.83%	7,927
Jan 20, 2026	31.75	32.03	31.53	31.78	31.58	0.22%	5,687
Jan 16, 2026	32.25	32.25	31.55	31.71	31.51	-2.70%	6,014
Jan 15, 2026	30.84	33.08	30.84	32.59	32.38	1.97%	4,904
Jan 14, 2026	32.00	32.00	31.37	31.96	31.75	1.62%	4,780
Jan 13, 2026	31.77	31.77	31.33	31.45	31.25	-0.79%	4,532
Jan 12, 2026	31.59	32.18	31.40	31.70	31.50	-0.63%	9,623
Jan 9, 2026	32.07	32.70	31.90	31.90	31.70	-1.60%	7,979
Jan 8, 2026	32.20	32.78	32.04	32.42	32.21	1.57%	9,127
Jan 7, 2026	33.78	33.78	31.92	31.92	31.72	-4.66%	4,528
Jan 6, 2026	33.61	33.80	32.95	33.48	33.27	-0.95%	11,092
Jan 5, 2026	33.70	34.79	33.70	33.80	33.58	-0.15%	7,259
Jan 2, 2026	34.89	35.25	33.85	33.85	33.63	-2.95%	10,732
Dec 31, 2025	32.50	35.68	32.03	34.88	34.66	7.92%	21,006
Dec 30, 2025	33.00	33.05	32.32	32.32	32.11	-1.58%	4,690
Dec 29, 2025	32.10	32.84	32.10	32.84	32.63	1.96%	6,761
Dec 26, 2025	32.59	33.05	32.07	32.21	32.00	-1.07%	5,777
Dec 24, 2025	33.00	33.00	32.55	32.56	32.35	-1.45%	3,430
Dec 23, 2025	34.49	34.51	33.04	33.04	32.83	-4.01%	6,146
Dec 22, 2025	36.20	36.20	34.42	34.42	34.20	-5.60%	12,480
Dec 19, 2025	35.86	36.49	35.14	36.46	36.23	1.45%	30,531
Dec 18, 2025	35.60	35.99	35.37	35.94	35.71	1.04%	10,625
Dec 17, 2025	35.22	35.57	35.07	35.57	35.34	1.31%	8,918
Dec 16, 2025	34.59	35.13	34.59	35.11	34.88	0.20%	15,496
Dec 15, 2025	34.15	35.24	33.90	35.04	34.82	3.42%	11,327
Dec 12, 2025	34.99	35.20	33.85	33.88	33.46	-2.87%	33,759
Dec 11, 2025	34.12	35.10	34.12	34.88	34.45	1.69%	8,922
Dec 10, 2025	34.10	34.97	34.05	34.30	33.88	1.33%	13,976
Dec 9, 2025	34.38	34.75	33.85	33.85	33.43	0.33%	7,798
Dec 8, 2025	34.61	35.09	33.70	33.74	33.33	-1.63%	12,008
Dec 5, 2025	34.40	35.10	34.19	34.30	33.88	-2.25%	5,504
Dec 4, 2025	34.59	35.09	34.38	35.09	34.66	0.75%	6,729
Dec 3, 2025	34.20	34.83	34.00	34.83	34.40	2.35%	7,632