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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	29.75	29.46	29.46	29.75	29.14	3,618
January 02, 2025	29.04	29.88	29.88	30.22	28.31	12,431
December 31, 2024	28.71	28.35	28.35	29.34	28.26	3,700
December 30, 2024	28.06	28.25	28.25	28.77	27.8	4,022
December 27, 2024	29.03	28.3	28.3	29.03	28.3	2,215
December 26, 2024	27.1	28.59	28.59	29.12	27.1	8,142
December 24, 2024	28.56	28.5	28.5	28.56	28.4	1,830
December 23, 2024	28.82	28.45	28.45	28.96	28.45	5,640
December 20, 2024	29.6	29.95	29.95	30.03	29.27	7,409
December 19, 2024	29.51	30.07	30.07	30.24	29.06	11,909
December 18, 2024	31.59	29.71	29.71	31.82	29.71	6,713
December 17, 2024	31.14	31.68	31.68	31.73	31.14	3,100
December 16, 2024	31.71	31.47	31.47	31.83	30.95	8,600
December 13, 2024	31.73	31.6	31.6	31.78	31.25	2,339
December 12, 2024	30.5	31.81	31.62	31.98	30.21	14,300
December 11, 2024	31	30.75	30.57	31.65	30.75	10,100
December 10, 2024	32.1	30.9	30.72	32.1	30.64	26,100
December 09, 2024	32.09	32.04	31.85	32.38	31.82	9,303
December 06, 2024	31.9	32.01	31.82	32.43	31.72	5,649
December 05, 2024	32.15	31.84	31.65	32.49	31.3	20,000
December 04, 2024	31.87	32	31.81	32.25	31.51	17,221
December 03, 2024	30.6	32.13	31.94	32.4	30.6	4,525
December 02, 2024	32.16	31.46	31.27	33.23	31.01	11,300
November 29, 2024	33.06	32.4	32.21	33.14	31.73	3,842
November 27, 2024	32.22	32.75	32.75	32.98	32.2	3,500
November 26, 2024	30.72	31.54	31.54	31.95	30.52	4,323
November 25, 2024	31.63	31.72	31.72	31.78	31.63	5,700
November 22, 2024	31.42	30.42	30.42	32	30.01	7,048
November 21, 2024	30.45	30.89	30.89	31.39	29.79	6,414
November 20, 2024	34	30.6	30.6	34	29.51	21,849
November 19, 2024	32.07	33.67	33.67	33.72	31.5	12,400
November 18, 2024	30.62	31.7	31.7	31.95	29.57	8,803
November 15, 2024	28.5	30.4	30.4	30.83	27.85	13,344
November 14, 2024	28.5	28.63	28.63	28.96	28	13,326
November 13, 2024	27.99	28.12	28.12	29.25	27.65	31,100
November 12, 2024	28	27.75	27.75	28.4	27.69	91,300
November 11, 2024	27.95	28.05	28.05	28.59	27.7	5,800
November 08, 2024	27.7	27.65	27.65	28	27.1	3,230
November 07, 2024	27.88	27.57	27.57	27.88	27.57	1,800
November 06, 2024	28	28	28	28.85	27.9	11,800
November 05, 2024	27.9	27.73	27.73	28	26.88	5,919
November 04, 2024	27.99	27.71	27.71	27.99	27.18	8,100
November 01, 2024	28.06	28.08	28.08	28.12	27.52	3,919
October 31, 2024	27.67	28.44	28.44	28.55	27.67	12,717
October 30, 2024	27.56	28.1	28.1	29.66	26.96	62,007
October 29, 2024	25.75	27.25	27.25	28.16	25.75	128,215
October 28, 2024	25.7	26.01	26.01	26.26	25.3	10,000
October 25, 2024	25.49	25.74	25.74	26.24	25.11	10,339
October 24, 2024	24.95	25.48	25.48	25.5	24.76	5,217
October 23, 2024	24.6	24.65	24.65	24.65	24.31	1,971
October 22, 2024	23.99	24.9	24.9	24.9	23.61	4,238
October 21, 2024	23.95	23.99	23.99	23.99	23.32	6,300
October 18, 2024	24.28	24	24	24.28	24	1,706
October 17, 2024	23.66	24.2	24.2	25.48	23.66	11,100
October 16, 2024	24.37	24.2	24.2	24.83	23.91	3,500
October 15, 2024	23.35	23.75	23.75	24.39	23.21	12,148
October 14, 2024	23.7	23.4	23.4	24.1	23	6,000
October 11, 2024	22.89	24.23	24.23	24.23	22.83	11,343
October 10, 2024	22.48	22.45	22.45	22.48	22.45	1,000
October 09, 2024	22.56	22.82	22.82	22.82	22.56	1,419

Hawthorn Bancshares, Inc. (HWBK) NASDAQ