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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	29.51	28.6	28.6	29.98	28.42	38,665
June 09, 2025	31.92	29.11	29.11	31.92	29.11	14,331
June 06, 2025	29.5	29.72	29.72	30.48	29.38	32,700
June 05, 2025	29.23	29.17	29.17	29.49	29.09	10,600
June 04, 2025	29.5	29.17	29.17	29.55	29.01	7,900
June 03, 2025	28.72	29.1	29.1	29.49	28.56	10,135
June 02, 2025	28.9	28.6	28.6	29.04	28.55	11,600
May 30, 2025	29.3	28.82	28.82	29.98	28.82	7,400
May 29, 2025	29	29.56	29.56	29.99	29	18,346
May 28, 2025	29.34	29.6	29.6	29.75	29.34	10,834
May 27, 2025	31.4	29.13	29.13	31.4	29.13	16,539
May 23, 2025	30.23	29.56	29.56	30.44	29.47	7,280
May 22, 2025	30.68	30.21	30.21	30.77	30.13	8,420
May 21, 2025	30.76	31.05	31.05	31.4	30.08	32,208
May 20, 2025	31.15	31.14	31.14	31.15	29.89	22,828
May 19, 2025	30.89	31.25	31.25	31.79	30.55	10,611
May 16, 2025	31.28	30.3	30.3	31.32	30.3	7,500
May 15, 2025	29.39	30.87	30.87	31.3	29.39	10,675
May 14, 2025	29.02	29.5	29.5	29.72	28.55	19,828
May 13, 2025	28.87	28.75	28.75	29.31	28.58	12,400
May 12, 2025	28.75	28.81	28.81	29.61	28.57	17,414
May 09, 2025	28.92	28.33	28.1	29.61	27.85	10,912
May 08, 2025	29.12	29.15	29.15	29.4	28.64	12,400
May 07, 2025	30.07	29.07	29.07	30.16	29.07	4,232
May 06, 2025	29.06	29.77	29.77	29.82	29.06	9,837
May 05, 2025	29.03	29.4	29.4	30.53	29.03	13,704
May 02, 2025	29.82	29.38	29.38	29.82	29.21	8,147
May 01, 2025	29.97	29.75	29.75	30.62	29.75	12,703
April 30, 2025	29.88	29.52	29.52	30.25	29.52	8,648
April 29, 2025	30.46	30.95	30.95	30.95	30.33	3,900
April 28, 2025	30.58	30.64	30.64	30.78	30.53	5,807
April 25, 2025	30.26	30.1	30.1	30.37	29.81	7,018
April 24, 2025	30.44	29.79	29.79	30.5	29.79	6,039
April 23, 2025	29.5	29.66	29.66	30.07	29.48	15,800
April 22, 2025	28.6	29.41	29.41	29.85	28.56	8,700
April 21, 2025	29.2	28.47	28.47	29.2	28.47	6,700
April 17, 2025	29.48	29.2	29.2	29.61	28.8	9,100
April 16, 2025	28.38	28.76	28.76	28.78	28.38	5,300
April 15, 2025	27.3	27.75	27.75	27.98	27.3	8,400
April 14, 2025	27.42	27.09	27.09	27.42	27.09	2,141
April 11, 2025	27.19	26.65	26.65	27.44	26.65	14,143
April 10, 2025	27.03	27.24	27.24	27.94	26.45	12,800
April 09, 2025	27.68	27.5	27.5	28.14	26.7	23,101
April 08, 2025	27.62	26.5	26.5	27.62	26.43	55,330
April 07, 2025	25.38	27.05	27.05	27.05	25.38	17,315
April 04, 2025	26	25.78	25.78	26.63	25.75	31,100
April 03, 2025	27.4	26.73	26.73	27.4	26.45	24,900
April 02, 2025	27.55	27.99	27.99	28.02	27.5	17,748
April 01, 2025	28.27	27.78	27.78	28.51	27.61	16,438
March 31, 2025	27.8	28.23	28.23	28.3	27.3	12,415
March 28, 2025	27.55	27.9	27.9	27.9	27.35	21,839
March 27, 2025	27.65	27.63	27.63	28.02	27.17	28,900
March 26, 2025	27.56	27.65	27.65	28	27.56	4,736
March 25, 2025	29.29	28.36	28.36	29.29	27.8	14,400
March 24, 2025	28.95	28.81	28.81	28.95	28.44	9,133
March 21, 2025	29	29.2	29.2	29.2	28.43	13,240
March 20, 2025	28.79	29	29	29.54	28.5	26,714

Hawthorn Bancshares, Inc. (HWBK) NASDAQ