Hawthorn Bancshares, Inc. (HWBK)

NASDAQ: HWBK · Real-Time Price · USD

40.23

+1.03 (2.63%)

At close: Jun 26, 2026, 4:00 PM EDT

40.23

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.52	40.23	38.89	40.23	40.23	2.63%	108,049
Jun 25, 2026	39.62	39.62	38.57	39.20	39.20	-0.43%	8,631
Jun 24, 2026	40.20	40.20	39.20	39.37	39.37	-1.25%	14,737
Jun 23, 2026	38.36	40.04	38.36	39.87	39.87	4.43%	9,946
Jun 22, 2026	39.20	39.20	38.18	38.18	38.18	-2.45%	8,556
Jun 18, 2026	38.75	39.14	36.87	39.14	39.14	2.76%	26,277
Jun 17, 2026	36.10	39.37	35.74	38.09	38.09	5.31%	34,566
Jun 16, 2026	37.03	37.08	35.75	36.17	36.17	-2.19%	6,523
Jun 15, 2026	37.49	37.68	36.22	36.98	36.98	-1.36%	4,555
Jun 12, 2026	36.76	37.70	36.76	37.70	37.49	2.28%	4,421
Jun 11, 2026	37.00	37.29	36.00	36.86	36.65	-0.38%	8,870
Jun 10, 2026	36.15	37.00	36.15	37.00	36.79	2.35%	9,423
Jun 9, 2026	35.24	36.94	34.85	36.15	35.95	0.92%	15,839
Jun 8, 2026	36.01	36.01	35.48	35.82	35.62	-1.62%	5,603
Jun 5, 2026	35.20	36.47	35.20	36.41	36.21	2.85%	4,875
Jun 4, 2026	34.81	35.40	34.81	35.40	35.20	1.72%	4,054
Jun 3, 2026	36.22	36.22	34.80	34.80	34.61	-4.13%	11,038
Jun 2, 2026	35.99	36.33	35.53	36.30	36.10	-0.49%	7,014
Jun 1, 2026	36.69	36.78	36.21	36.48	36.28	-0.57%	6,151
May 29, 2026	36.66	36.69	35.83	36.69	36.49	-0.60%	5,461
May 28, 2026	36.65	36.91	36.65	36.91	36.70	-0.08%	5,318
May 27, 2026	36.15	36.94	36.15	36.94	36.73	1.76%	4,078
May 26, 2026	35.61	36.30	35.61	36.30	36.10	2.69%	4,564
May 22, 2026	35.33	35.58	35.33	35.35	35.15	0.71%	4,665
May 21, 2026	34.66	35.32	34.66	35.10	34.90	0.09%	8,744
May 20, 2026	35.55	35.67	34.95	35.07	34.87	-1.16%	11,785
May 19, 2026	35.30	35.60	35.30	35.48	35.28	-0.64%	3,916
May 18, 2026	35.26	35.71	35.23	35.71	35.51	1.28%	3,945
May 15, 2026	36.50	36.74	35.26	35.26	35.06	-3.53%	10,475
May 14, 2026	36.80	37.05	36.29	36.55	36.35	0.11%	6,283
May 13, 2026	36.26	36.68	36.26	36.51	36.31	0.63%	7,052
May 12, 2026	37.14	37.14	36.26	36.28	36.08	-0.14%	6,011
May 11, 2026	36.67	36.82	36.26	36.33	36.13	-1.33%	8,110
May 8, 2026	36.73	37.30	36.26	36.82	36.61	-0.49%	8,482
May 7, 2026	36.38	37.00	36.33	37.00	36.79	2.07%	11,240
May 6, 2026	34.65	36.78	34.50	36.25	36.05	6.30%	32,005
May 5, 2026	33.45	34.93	33.31	34.10	33.91	0.41%	6,672
May 4, 2026	33.27	33.96	33.27	33.96	33.77	1.37%	9,239
May 1, 2026	33.42	34.00	33.20	33.50	33.31	-0.36%	15,871
Apr 30, 2026	33.16	34.35	32.99	33.62	33.43	-0.21%	14,997
Apr 29, 2026	34.16	34.16	32.90	33.69	33.50	-2.55%	8,494
Apr 28, 2026	34.05	34.91	34.05	34.57	34.38	1.71%	5,431
Apr 27, 2026	34.12	34.61	33.99	33.99	33.80	-1.34%	5,344
Apr 24, 2026	34.29	34.45	33.85	34.45	34.26	-1.15%	4,351
Apr 23, 2026	34.45	34.85	33.59	34.85	34.66	2.98%	5,056
Apr 22, 2026	33.63	33.84	33.20	33.84	33.65	1.35%	6,767
Apr 21, 2026	33.75	33.94	33.21	33.39	33.20	-1.56%	5,273
Apr 20, 2026	35.31	35.31	33.60	33.92	33.73	-3.80%	11,675
Apr 17, 2026	34.19	35.26	34.19	35.26	35.06	3.68%	14,011
Apr 16, 2026	33.97	34.07	32.98	34.01	33.82	-0.35%	8,870
Apr 15, 2026	33.69	34.17	33.69	34.13	33.94	-0.29%	6,338
Apr 14, 2026	34.08	34.30	33.99	34.23	34.04	-1.10%	6,321
Apr 13, 2026	34.93	34.93	34.61	34.61	34.42	-0.89%	4,381
Apr 10, 2026	34.19	34.92	34.16	34.92	34.73	-	5,270
Apr 9, 2026	33.79	34.92	33.79	34.92	34.73	1.07%	7,874
Apr 8, 2026	33.55	34.63	33.55	34.55	34.36	5.02%	8,346
Apr 7, 2026	32.80	33.25	32.80	32.90	32.72	0.15%	11,968
Apr 6, 2026	33.89	34.58	32.85	32.85	32.67	-2.81%	7,309
Apr 2, 2026	33.49	34.66	33.31	33.80	33.61	-1.46%	13,101
Apr 1, 2026	34.01	34.94	34.01	34.30	34.11	1.81%	14,692
Mar 31, 2026	34.82	34.82	33.69	33.69	33.50	-2.12%	4,899
Mar 30, 2026	33.17	34.42	33.17	34.42	34.23	3.96%	5,496
Mar 27, 2026	32.73	33.11	32.50	33.11	32.93	0.36%	16,834
Mar 26, 2026	32.91	33.00	32.61	32.99	32.81	1.01%	3,352
Mar 25, 2026	32.69	33.06	32.60	32.66	32.48	0.37%	5,824
Mar 24, 2026	34.47	34.47	32.45	32.54	32.36	-4.01%	11,010
Mar 23, 2026	33.06	34.48	32.45	33.90	33.71	4.60%	7,538
Mar 20, 2026	32.81	33.50	32.41	32.41	32.23	-0.83%	22,590
Mar 19, 2026	32.50	33.15	32.50	32.68	32.50	0.43%	9,818
Mar 18, 2026	32.62	33.01	32.50	32.54	32.36	-2.05%	12,824
Mar 17, 2026	33.82	33.82	33.21	33.22	33.03	-0.81%	5,009
Mar 16, 2026	33.25	33.62	33.25	33.49	33.30	0.96%	3,951
Mar 13, 2026	32.65	34.09	32.55	33.17	32.99	2.00%	5,980
Mar 12, 2026	32.50	33.01	32.50	32.73	32.34	0.12%	4,694
Mar 11, 2026	32.50	32.69	32.50	32.69	32.30	0.12%	2,996
Mar 10, 2026	33.21	33.21	32.65	32.65	32.26	-2.71%	3,393
Mar 9, 2026	32.56	33.56	32.50	33.56	33.16	2.16%	5,547
Mar 6, 2026	32.40	32.85	32.40	32.85	32.46	0.06%	6,086
Mar 5, 2026	33.92	34.07	32.52	32.83	32.44	-5.88%	6,243
Mar 4, 2026	33.98	34.89	32.33	34.88	34.46	2.59%	4,867
Mar 3, 2026	33.14	34.00	33.14	34.00	33.59	0.32%	4,460
Mar 2, 2026	33.94	34.02	33.17	33.89	33.48	2.73%	5,883
Feb 27, 2026	34.35	34.96	32.92	32.99	32.60	-4.40%	6,740
Feb 26, 2026	34.96	35.17	34.48	34.51	34.10	-2.27%	4,873
Feb 25, 2026	34.98	35.31	34.98	35.31	34.89	2.44%	1,770
Feb 24, 2026	34.37	34.47	34.37	34.47	34.06	0.32%	1,847
Feb 23, 2026	34.31	34.58	34.23	34.36	33.95	-1.83%	5,175
Feb 20, 2026	34.27	35.34	34.27	35.00	34.58	1.86%	5,592
Feb 19, 2026	33.63	34.45	33.50	34.36	33.95	1.48%	6,561
Feb 18, 2026	34.50	34.50	33.57	33.86	33.46	-1.91%	6,255
Feb 17, 2026	34.79	34.79	34.52	34.52	34.11	0.12%	3,635
Feb 13, 2026	34.25	35.23	34.25	34.48	34.07	-1.00%	3,393
Feb 12, 2026	34.42	34.96	34.42	34.83	34.41	0.61%	3,225
Feb 11, 2026	35.08	35.08	34.62	34.62	34.21	-1.20%	2,796
Feb 10, 2026	35.16	35.16	34.73	35.04	34.62	0.37%	3,797
Feb 9, 2026	34.43	35.01	34.02	34.91	34.49	0.29%	4,092
Feb 6, 2026	35.93	35.93	34.47	34.81	34.39	-3.09%	13,812
Feb 5, 2026	35.77	36.25	35.70	35.92	35.49	-0.75%	7,990
Feb 4, 2026	35.90	36.20	35.50	36.19	35.76	1.43%	7,891
Feb 3, 2026	35.04	35.68	34.66	35.68	35.25	2.21%	12,671