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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.1	29.56	29.56	30.35	29.5	7,125
October 15, 2025	29.85	30.45	30.45	30.45	29.74	6,700
October 14, 2025	29.67	29.65	29.65	29.7	29.57	7,320
October 13, 2025	29.63	29.65	29.65	29.7	29.63	4,921
October 10, 2025	29.75	29.58	29.58	29.98	29.58	7,936
October 09, 2025	29.71	29.9	29.9	29.96	29.66	4,149
October 08, 2025	29.78	29.83	29.83	30.07	29.54	5,730
October 07, 2025	29.67	29.68	29.68	29.68	29.5	6,047
October 06, 2025	30.09	29.78	29.78	30.09	29.78	3,332
October 03, 2025	30.37	30.37	30.37	30.4	30.16	4,106
October 02, 2025	30.54	29.79	29.79	30.54	29.64	8,300
October 01, 2025	30.97	31.5	31.5	31.76	30.82	10,034
September 30, 2025	31.06	31.04	31.04	31.26	30.94	7,701
September 29, 2025	31.64	30.84	30.84	31.64	30.65	4,200
September 26, 2025	31.43	31.43	31.43	31.43	31.43	3,623
September 25, 2025	31.61	31.2	31.2	31.61	31.2	3,700
September 24, 2025	31.14	31.36	31.36	31.36	31.14	4,000
September 23, 2025	32	31.13	31.13	32.02	30.88	8,206
September 22, 2025	33.05	31.51	31.51	33.05	31.48	8,500
September 19, 2025	32.49	32.84	32.84	32.94	31.05	55,400
September 18, 2025	32.17	32.59	32.59	32.74	31.95	6,919
September 17, 2025	31.02	31.16	31.16	31.75	31.02	11,100
September 16, 2025	33.4	31.34	31.34	33.4	30.87	5,300
September 15, 2025	32.12	31.4	31.4	32.16	31.28	5,006
September 12, 2025	32.16	32.16	32.16	32.16	32.16	1,710
September 11, 2025	32	32.55	32.55	32.77	32	4,200

Hawthorn Bancshares, Inc. (HWBK) NASDAQ