Hawthorn Bancshares, Inc. (HWBK) NASDAQ

36.30

-0.18(-0.49%)

Updated at June 02 04:00PM

Currency In USD

HWBK Historical Return

If you invested $1000 in Hawthorn Bancshares, Inc. (HWBK) 10 years ago, it would be worth $4,373.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,986.86, while $1000 invested 1 year ago would be worth $1,280.42. This corresponds to total returns of 337.35%, 98.69%, 28.04%, respectively, with annualized returns of 15.89%, 14.71%, 28.04%.

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
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
May 05, 2026	33.45	34.1	34.1	34.93	33.31	6,572
May 04, 2026	33.27	33.96	33.96	33.96	33.27	9,239
May 01, 2026	33.42	33.5	33.5	34	33.22	15,782
April 30, 2026	33.16	33.62	33.62	34.35	32.99	14,997
April 29, 2026	34.16	33.69	33.69	34.16	32.9	8,494
April 28, 2026	34.05	34.57	34.57	34.91	34.05	5,431
April 27, 2026	34.12	33.99	33.99	34.6	33.99	5,344
April 24, 2026	34.29	34.45	34.45	34.45	33.85	4,351
April 23, 2026	34.44	34.85	34.85	34.85	33.59	5,056
April 22, 2026	33.63	33.84	33.84	33.84	33.2	6,766
April 21, 2026	33.75	33.39	33.39	33.94	33.21	5,264
April 20, 2026	35.31	33.92	33.92	35.31	33.6	9,876
April 17, 2026	34.19	35.26	35.26	35.26	34.19	14,011
April 16, 2026	33.97	34.01	34.01	34.07	32.98	8,865
April 15, 2026	33.69	34.13	34.13	34.17	33.69	6,338
April 14, 2026	34.08	34.23	34.23	34.3	33.99	6,321
April 13, 2026	34.93	34.61	34.61	34.93	34.61	4,280
April 10, 2026	34.19	34.92	34.92	34.92	34.16	5,260
April 09, 2026	33.79	34.92	34.92	34.92	33.78	7,873
April 08, 2026	33.55	34.55	34.55	34.63	33.55	8,346
April 07, 2026	32.8	32.9	32.9	33.25	32.8	12,000
April 06, 2026	33.89	32.85	32.85	34.58	32.85	7,309
April 02, 2026	33.49	33.8	33.8	34.66	33.31	13,100
April 01, 2026	34.01	34.3	34.3	34.94	34.01	14,692
March 31, 2026	34.82	33.69	33.69	34.82	33.69	5,001
March 30, 2026	33.17	34.42	34.42	34.42	33.17	5,496
March 27, 2026	32.73	33.11	33.11	33.11	32.5	16,941
March 26, 2026	32.91	32.99	32.99	33	32.61	3,352
March 25, 2026	32.69	32.66	32.66	33.06	32.6	5,824
March 24, 2026	34.47	32.54	32.54	34.47	32.45	11,010
March 23, 2026	33.06	33.9	33.9	34.48	32.45	7,844
March 20, 2026	32.81	32.41	32.41	33.5	32.41	22,590
March 19, 2026	32.5	32.68	32.68	33.15	32.5	9,704
March 18, 2026	32.62	32.54	32.54	33.01	32.5	12,102
March 17, 2026	33.82	33.22	33.22	33.82	33.21	5,008
March 16, 2026	33.58	33.49	33.49	33.62	33.38	3,779
March 13, 2026	32.65	33.17	33.17	34.09	32.55	5,980
March 12, 2026	32.5	32.73	32.52	33.01	32.5	4,765
March 11, 2026	32.5	32.69	32.48	32.69	32.5	2,993
March 10, 2026	33.21	32.65	32.44	33.21	32.65	2,842
March 09, 2026	32.56	33.56	33.34	33.56	32.5	5,547