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 $4,391.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,877.69, while $1000 invested 1 year ago would be worth $1,260.83. This corresponds to total returns of 339.11%, 87.77%, 26.08%, respectively, with annualized returns of 15.95%, 13.42%, 26.08%.

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
November 11, 2026	39.19	39.3	39.3	39.41	38.78	11,765
November 10, 2026	38.95	39.25	39.25	39.42	38.41	19,710
November 09, 2026	39.24	39.42	39.42	39.56	38.79	15,944
November 06, 2026	38.32	39.09	39.09	39.14	38.28	24,991
November 05, 2026	39.5	38.89	38.89	40.26	38.49	40,706
November 04, 2026	39.76	40.07	40.07	40.27	39.5	14,331
November 03, 2026	38.91	39.25	39.25	39.49	38.84	16,456
November 02, 2026	38.75	39.34	39.34	39.89	38.61	28,170
October 30, 2026	39.85	38.96	38.96	39.85	38.81	10,579
October 29, 2026	39.45	39.7	39.7	39.83	39.35	11,622
October 28, 2026	39.39	39.18	39.18	39.65	38.88	9,549
October 27, 2026	39.47	39.32	39.32	39.66	39.16	10,039
October 26, 2026	39.21	39.27	39.27	39.49	39.19	13,426
October 23, 2026	39.55	39.29	39.29	39.55	38.86	17,435
October 22, 2026	38.27	39.79	39.79	39.79	38.27	10,486
October 21, 2026	38.35	38.27	38.27	38.4	37.8	8,392
October 20, 2026	38.66	38.71	38.71	38.85	38.24	9,389
October 19, 2026	38.1	38.13	38.13	38.23	37.63	11,410
October 16, 2026	37.77	38.06	38.06	38.51	37.77	29,025
October 15, 2026	38.2	38.12	38.12	38.44	37.68	14,465
October 14, 2026	37.18	37.96	37.96	38	37.18	18,084
October 13, 2026	37.97	37.96	37.96	38.19	37.7	21,402
October 12, 2026	37.79	37.99	37.99	38.1	37.33	14,218
October 09, 2026	38	37.82	37.82	38	37.62	10,430
October 08, 2026	37.76	38.26	38.26	38.79	37.75	18,230
October 07, 2026	37.83	38.13	38.13	38.38	37.46	12,850
October 06, 2026	38.45	38.54	38.54	38.75	37.7	7,556
October 05, 2026	38.74	38.35	38.35	38.85	38.35	24,028
October 02, 2026	38.47	38.63	38.63	38.69	38.13	9,820
October 01, 2026	38.04	38.24	38.24	38.34	37.03	30,667
September 30, 2026	38.21	38.02	38.02	38.6	37.87	28,400
September 29, 2026	38.67	38.3	38.3	38.67	37.81	10,626
September 28, 2026	37.91	38.54	38.54	38.77	37.56	12,328
September 25, 2026	38.09	38.16	38.16	38.34	37.21	26,865
September 24, 2026	38.39	38.31	38.31	38.39	38.13	7,332
September 23, 2026	38.79	38.11	38.11	38.99	38.1	9,603
September 22, 2026	38.66	38.87	38.87	38.97	38	14,840
September 21, 2026	35.59	38.48	38.48	38.73	35.59	25,740
September 18, 2026	37.95	38.73	38.73	40.16	37.53	61,745
September 17, 2026	38.39	38.24	38.24	38.5	37.81	9,157
September 16, 2026	38.76	38.31	38.31	39.21	37.38	17,671
September 15, 2026	39.35	39.18	39.18	39.35	38.39	12,056
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