Hawthorn Bancshares, Inc. HWBK
NASDAQ · United States · Finance
$38.63+0.39 (+1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $38.63 | +1.02% | $38.47 | $38.69 | $38.13 | 9.80K |
| 2026-10-01 | $38.24 | +0.58% | $38.04 | $38.34 | $37.03 | 30.70K |
| 2026-09-30 | $38.02 | -0.73% | $38.21 | $38.60 | $37.87 | 28.40K |
| 2026-09-29 | $38.30 | -0.62% | $38.67 | $38.67 | $37.81 | 10.60K |
| 2026-09-28 | $38.54 | +1.00% | $37.91 | $38.77 | $37.56 | 12.30K |
| 2026-09-25 | $38.16 | -0.39% | $38.09 | $38.34 | $37.21 | 26.90K |
| 2026-09-24 | $38.31 | +0.52% | $38.39 | $38.39 | $38.13 | 7.30K |
| 2026-09-23 | $38.11 | -1.96% | $38.79 | $38.99 | $38.10 | 9.60K |
| 2026-09-22 | $38.87 | +1.01% | $38.66 | $38.97 | $38.00 | 14.80K |
| 2026-09-21 | $38.48 | -0.65% | $35.59 | $38.73 | $35.59 | 25.70K |
| 2026-09-18 | $38.73 | +1.28% | $37.95 | $40.16 | $37.53 | 61.70K |
| 2026-09-17 | $38.24 | -0.18% | $38.39 | $38.50 | $37.81 | 9.20K |
| 2026-09-16 | $38.31 | -2.22% | $38.76 | $39.21 | $37.38 | 17.70K |
| 2026-09-15 | $39.18 | -0.73% | $39.35 | $39.35 | $38.39 | 12.10K |
| 2026-09-14 | $39.47 | -0.90% | $39.56 | $40.10 | $38.97 | 23.90K |
| 2026-09-11 | $39.83 | -0.08% | $39.93 | $40.24 | $39.40 | 19.40K |
| 2026-09-10 | $39.86 | +0.83% | $38.76 | $39.96 | $38.76 | 14.70K |
| 2026-09-09 | $39.53 | -0.10% | $39.32 | $39.61 | $38.26 | 14.90K |
| 2026-09-08 | $39.57 | -1.30% | $39.70 | $40.14 | $39.27 | 9.90K |
| 2026-09-04 | $40.09 | +1.29% | $39.52 | $40.19 | $39.40 | 15.40K |
| 2026-09-03 | $39.58 | +1.36% | $39.14 | $39.59 | $38.74 | 14.10K |
| 2026-09-02 | $39.05 | +0.80% | $38.80 | $39.25 | $38.50 | 19.40K |
| 2026-09-01 | $38.74 | -0.44% | $38.68 | $39.37 | $38.25 | 14.20K |
| 2026-08-31 | $38.91 | -0.59% | $39.13 | $39.13 | $38.64 | 8.40K |
| 2026-08-28 | $39.14 | +0.10% | $38.81 | $39.33 | $38.78 | 10.10K |
| 2026-08-27 | $39.10 | +0.05% | $38.59 | $39.58 | $38.11 | 23.20K |
| 2026-08-26 | $39.08 | +0.23% | $39.39 | $39.39 | $38.56 | 12.10K |
| 2026-08-25 | $38.99 | -0.20% | $38.81 | $39.91 | $38.81 | 12.90K |
| 2026-08-24 | $39.07 | -0.38% | $38.99 | $39.95 | $38.94 | 15.80K |
| 2026-08-21 | $39.22 | -0.56% | $39.58 | $39.59 | $38.60 | 9.90K |
| 2026-08-20 | $39.44 | +0.18% | $38.92 | $39.65 | $38.92 | 7.90K |
| 2026-08-19 | $39.37 | -0.98% | $39.64 | $39.90 | $39.24 | 13.60K |
| 2026-08-18 | $39.76 | +0.13% | $39.75 | $39.88 | $39.17 | 13.20K |
| 2026-08-17 | $39.71 | -0.48% | $39.89 | $40.02 | $39.56 | 16.00K |
| 2026-08-14 | $39.90 | -0.65% | $40.40 | $40.47 | $39.35 | 13.10K |
| 2026-08-13 | $40.16 | +0.25% | $40.20 | $40.29 | $39.79 | 18.10K |
| 2026-08-12 | $40.06 | +0.68% | $39.89 | $40.60 | $39.62 | 13.30K |
| 2026-08-11 | $39.79 | -0.13% | $39.90 | $40.11 | $39.49 | 11.70K |
| 2026-08-10 | $39.84 | -1.17% | $40.34 | $40.34 | $39.55 | 10.80K |
| 2026-08-07 | $40.31 | +0.22% | $40.34 | $40.40 | $39.44 | 12.40K |
| 2026-08-06 | $40.22 | +1.23% | $39.22 | $40.58 | $39.22 | 18.80K |
| 2026-08-05 | $39.73 | +0.23% | $39.37 | $39.80 | $38.52 | 20.60K |
| 2026-08-04 | $39.64 | +0.76% | $39.50 | $40.34 | $38.42 | 20.80K |
| 2026-08-03 | $39.34 | +0.90% | $39.40 | $40.01 | $38.40 | 18.60K |
| 2026-07-31 | $38.99 | +0.88% | $38.70 | $38.99 | $38.20 | 13.50K |
| 2026-07-30 | $38.65 | -0.13% | $37.42 | $39.48 | $37.42 | 22.10K |
| 2026-07-29 | $38.70 | -0.51% | $38.90 | $39.11 | $38.20 | 17.80K |
| 2026-07-28 | $38.90 | +1.33% | $38.50 | $39.31 | $38.25 | 16.90K |
| 2026-07-27 | $38.39 | +0.13% | $38.64 | $38.65 | $37.55 | 10.10K |
| 2026-07-24 | $38.34 | +1.91% | $37.41 | $38.43 | $37.41 | 14.00K |
| 2026-07-23 | $37.62 | +2.03% | $36.55 | $37.69 | $35.65 | 26.00K |
| 2026-07-22 | $36.87 | -2.46% | $37.43 | $37.50 | $36.48 | 16.20K |
| 2026-07-21 | $37.80 | -1.56% | $38.25 | $38.26 | $37.42 | 20.30K |
| 2026-07-20 | $38.40 | -1.89% | $39.33 | $39.33 | $38.00 | 14.30K |
| 2026-07-17 | $39.14 | -2.37% | $39.93 | $39.93 | $38.66 | 11.60K |
| 2026-07-16 | $40.09 | +2.82% | $38.59 | $40.29 | $38.59 | 11.60K |
| 2026-07-15 | $38.99 | +1.27% | $38.50 | $38.99 | $38.49 | 7.90K |
| 2026-07-14 | $38.50 | -0.95% | $38.76 | $38.92 | $38.34 | 9.20K |
| 2026-07-13 | $38.87 | -0.26% | $38.82 | $39.19 | $38.72 | 12.20K |
| 2026-07-10 | $38.97 | +1.83% | $37.74 | $38.97 | $37.73 | 6.50K |
| 2026-07-09 | $38.27 | +1.54% | $37.35 | $38.27 | $37.23 | 8.10K |
| 2026-07-08 | $37.69 | +0.03% | $37.09 | $37.89 | $37.09 | 8.60K |
| 2026-07-07 | $37.68 | -0.89% | $37.65 | $38.02 | $37.25 | 31.20K |
| 2026-07-06 | $38.02 | -1.60% | $38.59 | $38.59 | $37.82 | 6.30K |
| 2026-07-02 | $38.64 | -3.38% | $39.91 | $39.91 | $38.49 | 7.90K |
| 2026-07-01 | $39.99 | +1.76% | $39.50 | $40.36 | $38.75 | 20.90K |
| 2026-06-30 | $39.30 | +1.63% | $38.40 | $39.36 | $37.48 | 18.60K |
| 2026-06-29 | $38.67 | -3.88% | $40.00 | $40.00 | $38.34 | 16.00K |
| 2026-06-26 | $40.23 | +2.63% | $39.52 | $40.23 | $38.89 | 112.00K |
| 2026-06-25 | $39.20 | -0.43% | $39.62 | $39.62 | $38.57 | 8.60K |
| 2026-06-24 | $39.37 | -1.25% | $40.20 | $40.20 | $39.20 | 14.70K |
| 2026-06-23 | $39.87 | +4.43% | $38.36 | $40.04 | $38.36 | 9.90K |
| 2026-06-22 | $38.18 | -2.45% | $39.20 | $39.20 | $38.18 | 8.60K |
| 2026-06-18 | $39.14 | +2.76% | $38.75 | $39.14 | $36.87 | 26.30K |
| 2026-06-17 | $38.09 | +5.31% | $36.10 | $39.37 | $35.74 | 34.60K |
| 2026-06-16 | $36.17 | -2.19% | $37.03 | $37.08 | $35.75 | 6.50K |
| 2026-06-15 | $36.98 | -1.91% | $37.49 | $37.68 | $36.22 | 4.60K |
| 2026-06-12 | $37.70 | +2.28% | $36.76 | $37.70 | $36.76 | 4.40K |
| 2026-06-11 | $36.86 | -0.38% | $37.00 | $37.29 | $36.00 | 8.90K |
| 2026-06-10 | $37.00 | +2.35% | $36.15 | $37.00 | $36.15 | 9.40K |
| 2026-06-09 | $36.15 | +0.92% | $35.24 | $36.94 | $34.85 | 15.80K |
| 2026-06-08 | $35.82 | -1.62% | $36.01 | $36.01 | $35.48 | 5.60K |
| 2026-06-05 | $36.41 | +2.85% | $35.20 | $36.47 | $35.20 | 4.90K |
| 2026-06-04 | $35.40 | +1.72% | $34.81 | $35.40 | $34.81 | 4.10K |
| 2026-06-03 | $34.80 | -4.13% | $36.22 | $36.22 | $34.80 | 11.00K |
| 2026-06-02 | $36.30 | -0.49% | $35.99 | $36.33 | $35.53 | 6.90K |
| 2026-06-01 | $36.48 | -0.57% | $36.69 | $36.78 | $36.21 | 6.10K |
| 2026-05-29 | $36.69 | -0.60% | $36.66 | $36.69 | $35.83 | 5.50K |
| 2026-05-28 | $36.91 | -0.08% | $36.65 | $36.91 | $36.65 | 5.30K |
| 2026-05-27 | $36.94 | +1.76% | $36.15 | $36.94 | $36.15 | 4.10K |