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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.43	31.43	31.43	31.43	31.43	3,623
September 25, 2025	31.61	31.2	31.2	31.61	31.2	3,700
September 24, 2025	31.14	31.36	31.36	31.36	31.14	4,000
September 23, 2025	32	31.13	31.13	32.02	30.88	8,206
September 22, 2025	33.05	31.51	31.51	33.05	31.48	8,500
September 19, 2025	32.49	32.84	32.84	32.94	31.05	55,400
September 18, 2025	32.17	32.59	32.59	32.74	31.95	6,919
September 17, 2025	31.02	31.16	31.16	31.75	31.02	11,100
September 16, 2025	33.4	31.34	31.34	33.4	30.87	5,300
September 15, 2025	32.12	31.4	31.4	32.16	31.28	5,006
September 12, 2025	32.16	32.16	32.16	32.16	32.16	1,710
September 11, 2025	32	32.55	32.55	32.77	32	4,200
September 10, 2025	31.76	31.65	31.65	32.14	31.47	4,500
September 09, 2025	32.1	31.51	31.51	32.1	31.01	7,538
September 08, 2025	31.7	31.82	31.82	32.37	31.57	4,300
September 05, 2025	31.75	31.39	31.39	32.13	31.39	4,600
September 04, 2025	31.91	31.77	31.77	32.04	31	12,500
September 03, 2025	32.01	31.52	31.52	32.48	31.52	7,900
September 02, 2025	33.31	32.78	32.78	33.39	32.67	12,200
August 29, 2025	33.43	33.43	33.43	33.67	33.21	4,109
August 28, 2025	33.25	33.35	33.35	33.77	32.79	9,824
August 27, 2025	32.79	33	33	33.3	32.79	6,445
August 26, 2025	32.15	32.71	32.71	32.79	31.9	7,700
August 25, 2025	32.5	31.85	31.85	32.63	31.85	10,800
August 22, 2025	30.98	32.69	32.69	32.84	30.98	15,439
August 21, 2025	30	30.52	30.52	30.82	29.98	9,900
August 20, 2025	29.87	29.99	29.99	29.99	29.69	5,066
August 19, 2025	30.36	29.85	29.85	30.36	29.85	5,100
August 18, 2025	29.68	30.21	30.21	30.21	29.68	6,023
August 15, 2025	30.31	30.03	30.03	30.31	30.02	8,519
August 14, 2025	30.02	30.22	30.22	30.37	29.88	8,322
August 13, 2025	30.44	30.49	30.49	30.87	30.1	7,200
August 12, 2025	29.12	30.2	30.2	30.4	28.72	13,602
August 11, 2025	29.14	29.26	29.26	29.33	28.59	9,700
August 08, 2025	29.1	28.8	28.8	29.1	28.8	3,800
August 07, 2025	28.98	28.9	28.9	29.2	28.56	9,608
August 06, 2025	28.96	28.61	28.61	28.96	28.61	3,700
August 05, 2025	28.78	28.62	28.62	29.15	28.43	14,705
August 04, 2025	28.29	28.46	28.46	28.65	28.25	18,600
August 01, 2025	28.46	28.22	28.22	28.53	28.1	18,600
July 31, 2025	28.77	28.52	28.52	28.89	28.42	15,531
July 30, 2025	29.02	28.76	28.76	29.53	28.5	12,900
July 29, 2025	29.38	28.75	28.75	29.38	28.6	6,732
July 28, 2025	28.57	29.1	29.1	29.1	28.56	7,107
July 25, 2025	29.11	28.71	28.71	29.11	28.58	6,600
July 24, 2025	29.38	28.82	28.82	29.38	28.76	7,714
July 23, 2025	29.69	29.89	29.89	29.89	29.25	10,914
July 22, 2025	29.12	29.37	29.37	29.65	28.72	17,326
July 21, 2025	29	28.77	28.77	29	28.62	6,911
July 18, 2025	29.39	28.69	28.69	29.39	28.69	8,134
July 17, 2025	28.76	29.2	29.2	29.2	28.71	8,100
July 16, 2025	28.9	28.76	28.76	29.53	28.57	11,520
July 15, 2025	28.88	28.63	28.63	28.95	28.56	9,022
July 14, 2025	29.08	29.14	29.14	29.23	28.95	7,500
July 11, 2025	28.77	28.9	28.9	29.1	28.76	8,742
July 10, 2025	29.55	29.13	29.13	29.86	29	9,946
July 09, 2025	29.53	29.57	29.57	29.89	29.42	13,100
July 08, 2025	30.16	29.63	29.63	30.23	29.63	20,400
July 07, 2025	30.21	30	30	30.21	29.67	20,833
July 03, 2025	29.9	30.16	30.16	30.47	29.63	24,863

Hawthorn Bancshares, Inc. (HWBK) NASDAQ