Hawthorn Bancshares, Inc. - HWBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.77	31.45	31.45	31.77	31.37	4,422
January 12, 2026	31.59	31.7	31.7	32.18	31.4	9,623
January 09, 2026	32.07	31.9	31.9	32.7	31.9	8,000
January 08, 2026	32.2	32.42	32.42	32.78	32.04	9,127
January 07, 2026	33.78	31.92	31.92	33.78	31.92	4,528
January 06, 2026	33.61	33.48	33.48	33.8	32.95	11,100
January 05, 2026	33.7	33.8	33.8	34.79	33.7	7,300
January 02, 2026	34.89	33.85	33.85	35.25	33.85	10,732
December 31, 2025	32.5	34.88	34.88	35.68	32.03	21,006
December 30, 2025	33	32.32	32.32	33.05	32.32	4,700
December 29, 2025	32.1	32.84	32.84	32.84	32.1	6,800
December 26, 2025	32.59	32.21	32.21	33.05	32.07	5,800
December 24, 2025	33	32.56	32.56	33	32.55	3,430
December 23, 2025	34.49	33.04	33.04	34.51	33.04	6,146
December 22, 2025	36.2	34.42	34.42	36.2	34.42	12,500
December 19, 2025	35.86	36.46	36.46	36.49	35.14	30,531
December 18, 2025	35.6	35.94	35.94	35.99	35.37	10,625
December 17, 2025	35.22	35.57	35.57	35.57	35.07	8,918
December 16, 2025	34.59	35.11	35.11	35.13	34.59	15,500
December 15, 2025	34.15	35.04	35.04	35.24	33.9	11,327
December 12, 2025	34.99	33.88	33.68	35.2	33.85	33,800
December 11, 2025	34.12	34.88	34.88	35.1	34.12	8,922
December 10, 2025	34.1	34.3	34.3	34.97	34.05	14,000
December 09, 2025	34.38	33.85	33.85	34.75	33.85	7,800
December 08, 2025	34.61	33.74	33.74	35.09	33.7	12,008
December 05, 2025	34.4	34.3	34.3	35.1	34.19	5,504
December 04, 2025	34.58	35.09	35.09	35.09	34.38	6,640
December 03, 2025	34.2	34.83	34.83	34.83	34	7,601
December 02, 2025	33.7	34.03	34.03	34.03	33.7	3,921
December 01, 2025	34	33.7	33.7	34.2	33.44	7,728
November 28, 2025	33.64	34	34	34	33.55	6,026
November 26, 2025	33.67	33.55	33.55	33.9	33.25	11,220
November 25, 2025	32.95	33.78	33.78	33.78	32.95	10,845
November 24, 2025	32.65	32.83	32.83	32.83	32.56	2,400
November 21, 2025	31.78	32.75	32.75	32.91	31.76	12,900
November 20, 2025	32.01	31.95	31.95	32.04	31.82	7,100
November 19, 2025	31.86	31.88	31.88	32	31.65	7,200
November 18, 2025	31.29	31.97	31.97	31.97	31.01	5,435
November 17, 2025	31.13	31.23	31.23	31.72	31.13	3,108
November 14, 2025	31.82	31.47	31.47	31.88	31.44	4,125
November 13, 2025	31.41	31.79	31.79	31.96	31.41	5,300
November 12, 2025	31.05	31.56	31.56	31.94	31.01	6,200
November 11, 2025	31.18	31.48	31.48	31.48	30.83	9,600
November 10, 2025	31.28	31	31	31.28	30.9	2,900
November 07, 2025	30.81	30.91	30.91	31.47	30.81	5,100
November 06, 2025	31.57	31.16	31.16	31.57	30.86	5,409
November 05, 2025	30.5	30.99	30.99	30.99	30.5	5,702
November 04, 2025	30.74	30.36	30.36	30.97	30.35	10,642
November 03, 2025	30.25	30.82	30.82	30.82	30.07	73,800
October 31, 2025	30.2	30.21	30.21	30.77	30.19	7,400
October 30, 2025	31.03	30.58	30.58	31.03	30.58	2,200
October 29, 2025	30.44	30.31	30.31	30.86	30	9,800
October 28, 2025	29.99	29.99	29.99	29.99	29.99	3,000
October 27, 2025	30.16	29.9	29.9	30.16	29.75	10,300
October 24, 2025	30.05	30.19	30.19	30.19	29.86	5,000
October 23, 2025	30.3	30.02	30.02	30.45	29.82	26,632
October 22, 2025	29.75	30.35	30.35	30.35	29.72	10,235
October 21, 2025	30.97	29.41	29.41	30.97	29.39	4,845
October 20, 2025	29.74	29.41	29.41	29.74	29.4	14,047
October 17, 2025	29.51	29.52	29.52	30.21	29.49	4,900

Hawthorn Bancshares, Inc. (HWBK) NASDAQ