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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 19, 2025	28.4	29.25	29.25	29.25	27.88	9,675
March 18, 2025	28.31	27.96	27.96	28.46	27.96	9,200
March 17, 2025	28.23	28.61	28.61	29.41	27.65	10,504
March 14, 2025	27.98	28.51	28.51	29	27	25,393
March 13, 2025	27	27.44	27.44	27.47	26.95	17,897
March 12, 2025	25.91	26.9	26.9	27.72	25.91	16,955
March 11, 2025	26.05	25.9	25.9	26.31	25.21	23,703
March 10, 2025	27.74	26.1	26.1	27.77	26.1	9,847
March 07, 2025	28.57	28.09	28.09	28.57	27.25	12,442
March 06, 2025	29.5	28.7	28.7	29.53	28.7	10,841
March 05, 2025	30.47	29.98	29.98	30.47	29.74	7,220
March 04, 2025	30.51	30.13	30.13	30.69	29.94	8,011
March 03, 2025	31.06	31.12	31.12	31.52	30.51	6,800
February 28, 2025	31.7	30.74	30.74	32.13	30.71	39,623
February 27, 2025	31.76	31.7	31.7	31.9	31.4	5,801
February 26, 2025	32.5	31.98	31.98	32.64	31.51	14,659
February 25, 2025	31.97	32.4	32.4	32.4	31.27	7,800
February 24, 2025	32.61	31.49	31.49	32.61	31.44	9,614
February 21, 2025	33.97	32.96	32.96	34.49	32.95	7,646
February 20, 2025	33.43	33.64	33.64	33.99	33.43	7,901
February 19, 2025	33.6	33.99	33.99	33.99	32.94	8,900
February 18, 2025	34.58	34.06	34.06	34.95	33.97	7,000
February 14, 2025	35	34.7	34.7	35.77	34.5	17,633
February 13, 2025	32.26	35.36	35.36	35.95	32.1	30,025

Hawthorn Bancshares, Inc. (HWBK) NASDAQ