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 $4,587.06 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,124.8, while $1000 invested 1 year ago would be worth $1,395.99. This corresponds to total returns of 358.71%, 112.48%, 39.6%, respectively, with annualized returns of 16.44%, 16.26%, 39.6%.

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
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
June 16, 2026	37.03	36.17	36.17	37.08	35.75	6,523
June 15, 2026	37.49	36.98	36.98	37.68	36.22	4,555
June 12, 2026	36.76	37.7	37.7	37.7	36.76	4,421
June 11, 2026	37	36.86	36.86	37.28	36	8,868
June 10, 2026	36.15	37	37	37	36.15	9,423
June 09, 2026	35.24	36.15	36.15	36.94	34.85	15,839
June 08, 2026	36.01	35.82	35.82	36.01	35.48	5,603
June 05, 2026	35.2	36.41	36.41	36.47	35.2	4,765
June 04, 2026	34.81	35.4	35.4	35.4	34.81	4,054
June 03, 2026	36.22	34.8	34.8	36.22	34.8	11,002
June 02, 2026	35.99	36.3	36.3	36.33	35.53	6,949
June 01, 2026	36.69	36.48	36.48	36.78	36.21	6,141
May 29, 2026	36.66	36.69	36.69	36.69	35.83	5,433
May 28, 2026	36.65	36.91	36.91	36.91	36.65	5,318
May 27, 2026	36.15	36.94	36.94	36.94	36.15	4,078
May 26, 2026	35.7	36.3	36.3	36.3	35.61	4,258
May 22, 2026	35.33	35.35	35.35	35.58	35.33	4,422
May 21, 2026	34.97	35.1	35.1	35.5	34.66	8,435
May 20, 2026	35.55	35.07	35.07	35.67	34.95	11,785
May 19, 2026	35.3	35.48	35.48	35.6	35.3	3,916
May 18, 2026	35.26	35.71	35.71	35.71	35.23	3,945
May 15, 2026	36.5	35.26	35.26	36.74	35.26	10,474
May 14, 2026	36.8	36.55	36.55	37.05	36.51	5,769
May 13, 2026	36.6	36.51	36.51	36.75	36.26	7,007
May 12, 2026	37.14	36.28	36.28	37.14	36.26	6,010
May 11, 2026	36.67	36.33	36.33	36.82	36.26	8,110
May 08, 2026	36.73	36.82	36.82	37.3	36.26	8,477
May 07, 2026	36.38	37	37	37	36.33	11,240
May 06, 2026	34.65	36.25	36.25	36.78	34.5	32,005