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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.75	31.39	31.39	32.13	31.39	4,600
September 04, 2025	31.91	31.77	31.77	32.04	31	12,500
September 03, 2025	32.01	31.52	31.52	32.48	31.52	7,900
September 02, 2025	33.31	32.78	32.78	33.39	32.67	12,200
August 29, 2025	33.43	33.43	33.43	33.67	33.21	4,109
August 28, 2025	33.25	33.35	33.35	33.77	32.79	9,824
August 27, 2025	32.79	33	33	33.3	32.79	6,445
August 26, 2025	32.15	32.71	32.71	32.79	31.9	7,700
August 25, 2025	32.5	31.85	31.85	32.63	31.85	10,800
August 22, 2025	30.98	32.69	32.69	32.84	30.98	15,439
August 21, 2025	30	30.52	30.52	30.82	29.98	9,900
August 20, 2025	29.87	29.99	29.99	29.99	29.69	5,066
August 19, 2025	30.36	29.85	29.85	30.36	29.85	5,100
August 18, 2025	29.68	30.21	30.21	30.21	29.68	6,023
August 15, 2025	30.31	30.03	30.03	30.31	30.02	8,519
August 14, 2025	30.02	30.22	30.22	30.37	29.88	8,322
August 13, 2025	30.44	30.49	30.49	30.87	30.1	7,200
August 12, 2025	29.12	30.2	30.2	30.4	28.72	13,602
August 11, 2025	29.14	29.26	29.26	29.33	28.59	9,700
August 08, 2025	29.1	28.8	28.8	29.1	28.8	3,800
August 07, 2025	28.98	28.9	28.9	29.2	28.56	9,608
August 06, 2025	28.96	28.61	28.61	28.96	28.61	3,700
August 05, 2025	28.78	28.62	28.62	29.15	28.43	14,705
August 04, 2025	28.29	28.46	28.46	28.65	28.25	18,600
August 01, 2025	28.46	28.22	28.22	28.53	28.1	18,600
July 31, 2025	28.77	28.52	28.52	28.89	28.42	15,531
July 30, 2025	29.02	28.76	28.76	29.53	28.5	12,900
July 29, 2025	29.38	28.75	28.75	29.38	28.6	6,732
July 28, 2025	28.57	29.1	29.1	29.1	28.56	7,107
July 25, 2025	29.11	28.71	28.71	29.11	28.58	6,600
July 24, 2025	29.38	28.82	28.82	29.38	28.76	7,714
July 23, 2025	29.69	29.89	29.89	29.89	29.25	10,914
July 22, 2025	29.12	29.37	29.37	29.65	28.72	17,326
July 21, 2025	29	28.77	28.77	29	28.62	6,911
July 18, 2025	29.39	28.69	28.69	29.39	28.69	8,134
July 17, 2025	28.76	29.2	29.2	29.2	28.71	8,100
July 16, 2025	28.9	28.76	28.76	29.53	28.57	11,520
July 15, 2025	28.88	28.63	28.63	28.95	28.56	9,022
July 14, 2025	29.08	29.14	29.14	29.23	28.95	7,500
July 11, 2025	28.77	28.9	28.9	29.1	28.76	8,742
July 10, 2025	29.55	29.13	29.13	29.86	29	9,946
July 09, 2025	29.53	29.57	29.57	29.89	29.42	13,100
July 08, 2025	30.16	29.63	29.63	30.23	29.63	20,400
July 07, 2025	30.21	30	30	30.21	29.67	20,833
July 03, 2025	29.9	30.16	30.16	30.47	29.63	24,863
July 02, 2025	29.13	29.66	29.66	29.66	28.98	18,721
July 01, 2025	28.99	29.4	29.4	30.01	28.97	36,700
June 30, 2025	27.5	29.14	29.14	29.41	27.5	51,101
June 27, 2025	27.8	27.54	27.54	28.08	27.07	731,902
June 26, 2025	27.27	27.5	27.5	27.63	27.22	23,600
June 25, 2025	28.19	27.13	27.13	28.19	27.13	22,418
June 24, 2025	28.56	28.02	28.02	28.76	28.01	18,500
June 23, 2025	28.74	28.35	28.35	28.74	28.1	28,900
June 20, 2025	28.96	28.79	28.79	28.97	28.56	10,100
June 18, 2025	28.97	28.56	28.56	29.04	28.56	10,300
June 17, 2025	28.79	28.4	28.4	28.79	28.3	11,300
June 16, 2025	28.81	28.12	28.12	28.81	28.12	19,131
June 13, 2025	28.85	28.56	28.56	28.85	28.13	17,200
June 12, 2025	28.72	28.35	28.15	28.72	28.3	13,200
June 11, 2025	28.85	28.84	28.64	29.4	28.69	39,300

Hawthorn Bancshares, Inc. (HWBK) NASDAQ