Hawthorn Bancshares, Inc. (HWBK) NASDAQ

Currency In USD

HWBK Historical Return

If you invested $1000 in Hawthorn Bancshares, Inc. (HWBK) 10 years ago, it would be worth $4,626.02 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,180.08, while $1000 invested 1 year ago would be worth $1,262.04. This corresponds to total returns of 362.6%, 118.01%, 26.2%, respectively, with annualized returns of 16.54%, 16.87%, 26.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HWBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	39.93	39.83	39.83	40.16	39.4	19,364
September 10, 2026	38.76	39.86	39.86	39.96	38.76	14,710
September 09, 2026	39.32	39.53	39.53	39.61	38.26	14,889
September 08, 2026	39.7	39.57	39.57	40.14	39.27	9,809
September 04, 2026	39.52	40.09	40.09	40.19	39.4	15,378
September 03, 2026	39.2	39.58	39.58	39.58	38.74	14,054
September 02, 2026	38.8	39.05	39.05	39.25	38.5	19,381
September 01, 2026	38.68	38.74	38.74	39.37	38.25	14,222
August 31, 2026	39.13	38.91	38.91	39.13	38.64	8,441
August 28, 2026	38.81	39.14	39.14	39.33	38.78	10,099
August 27, 2026	38.59	39.1	39.1	39.58	38.11	23,224
August 26, 2026	39.39	39.08	39.08	39.39	38.56	12,102
August 25, 2026	38.81	38.99	38.99	39.91	38.81	12,945
August 24, 2026	38.99	39.07	39.07	39.95	38.94	15,812
August 21, 2026	39.58	39.22	39.22	39.59	38.6	9,936
August 20, 2026	38.92	39.44	39.44	39.65	38.92	7,872
August 19, 2026	39.64	39.37	39.37	39.9	39.24	13,471
August 18, 2026	39.75	39.76	39.76	39.88	39.17	13,179
August 17, 2026	39.89	39.71	39.71	40.02	39.56	16,039
August 14, 2026	40.4	39.9	39.9	40.47	39.35	13,064
August 13, 2026	40.2	40.16	40.16	40.28	39.79	18,099
August 12, 2026	39.62	40.06	40.06	40.6	39.62	13,077
August 11, 2026	39.9	39.79	39.79	40.08	39.49	9,521
August 10, 2026	40.34	39.84	39.84	40.34	39.55	10,822
August 07, 2026	40.34	40.31	40.31	40.4	39.44	12,410
August 06, 2026	39.22	40.22	40.22	40.58	39.22	18,804
August 05, 2026	39.37	39.73	39.73	39.8	38.52	20,601
August 04, 2026	39.5	39.64	39.64	40.34	38.42	20,765
August 03, 2026	39.4	39.34	39.34	40.01	38.4	18,618
July 31, 2026	38.7	38.99	38.99	38.99	38.2	13,493
July 30, 2026	37.42	38.65	38.65	39.48	37.42	22,098
July 29, 2026	38.9	38.7	38.7	39.11	38.2	17,804
July 28, 2026	38.5	38.9	38.9	39.31	38.25	16,893
July 27, 2026	38.64	38.39	38.39	38.65	37.55	10,104
July 24, 2026	37.41	38.34	38.34	38.43	37.41	13,966
July 23, 2026	36.55	37.62	37.62	37.69	35.65	26,043
July 22, 2026	37.43	36.87	36.87	37.5	36.48	16,243
July 21, 2026	38.25	37.8	37.8	38.26	37.42	20,296
July 20, 2026	39.33	38.4	38.4	39.33	38	14,299
July 17, 2026	39.93	39.14	39.14	39.93	38.66	11,647
July 16, 2026	38.59	40.09	40.09	40.28	38.59	11,559
July 15, 2026	38.39	38.99	38.99	39.02	38.39	7,587
July 14, 2026	38.76	38.5	38.5	38.92	38.34	9,248
July 13, 2026	38.82	38.87	38.87	39.19	38.72	12,151
July 10, 2026	37.74	38.97	38.97	38.97	37.73	6,463
July 09, 2026	37.35	38.27	38.27	38.27	37.23	8,117
July 08, 2026	37.09	37.69	37.69	37.89	37.09	8,597
July 07, 2026	37.65	37.68	37.68	38.02	37.25	31,185
July 06, 2026	38.59	38.02	38.02	38.59	37.82	6,323
July 02, 2026	39.91	38.64	38.64	39.91	38.49	7,874
July 01, 2026	39.5	39.99	39.99	40.36	38.74	20,874
June 30, 2026	38.4	39.3	39.3	39.36	37.48	18,554
June 29, 2026	40	38.67	38.67	40	38.34	15,960
June 26, 2026	39.52	40.23	40.23	40.23	38.89	112,046
June 25, 2026	39.62	39.2	39.2	39.62	38.57	8,631
June 24, 2026	40.2	39.37	39.37	40.2	39.2	14,737
June 23, 2026	38.36	39.87	39.87	40.04	38.36	9,946
June 22, 2026	39.2	38.18	38.18	39.2	38.18	8,556
June 18, 2026	38.75	39.14	39.14	39.14	36.87	26,277
June 17, 2026	36.1	38.09	38.09	39.37	35.74	34,566