Hawthorn Bancshares, Inc. HWBK
39.20 USD -0.20 (-0.51%)
Regular-session close
39.20 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.06 Day range 39.59
31.23 52-week range 40.31
- YTD
- +12.39%
- 1 year
- +23.31%
HWBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.56 | 39.59 | 39.06 | 39.20 | -0.20 | -0.51% | 12,414 |
| Nov 12, 2026 | 39.01 | 39.40 | 39.00 | 39.40 | +0.10 | +0.25% | 14,900 |
| Nov 11, 2026 | 38.88 | 39.41 | 38.79 | 39.30 | +0.05 | +0.13% | 11,800 |
| Nov 10, 2026 | 38.95 | 39.42 | 38.41 | 39.25 | -0.17 | -0.43% | 19,700 |
| Nov 9, 2026 | 39.45 | 39.56 | 38.79 | 39.42 | +0.33 | +0.84% | 15,900 |
| Nov 6, 2026 | 38.32 | 39.14 | 38.28 | 39.09 | +0.20 | +0.51% | 25,000 |
| Nov 5, 2026 | 40.42 | 40.42 | 38.50 | 38.89 | -1.18 | -2.94% | 40,700 |
| Nov 4, 2026 | 39.80 | 40.25 | 39.22 | 40.07 | +0.82 | +2.09% | 14,300 |
| Nov 3, 2026 | 39.44 | 39.44 | 38.91 | 39.25 | -0.09 | -0.23% | 16,500 |
| Nov 2, 2026 | 39.10 | 39.89 | 38.61 | 39.34 | +0.38 | +0.98% | 28,200 |
| Oct 30, 2026 | 39.85 | 39.85 | 38.81 | 38.96 | -0.74 | -1.86% | 10,600 |
| Oct 29, 2026 | 39.45 | 39.85 | 39.35 | 39.70 | +0.52 | +1.33% | 11,600 |
| Oct 28, 2026 | 39.39 | 39.65 | 38.88 | 39.18 | -0.14 | -0.36% | 9,500 |
| Oct 27, 2026 | 39.47 | 39.66 | 39.16 | 39.32 | +0.05 | +0.13% | 10,000 |
| Oct 26, 2026 | 39.21 | 39.50 | 39.19 | 39.27 | -0.02 | -0.05% | 13,400 |
| Oct 23, 2026 | 39.55 | 39.55 | 38.86 | 39.29 | -0.50 | -1.26% | 17,400 |
| Oct 22, 2026 | 38.27 | 39.79 | 38.27 | 39.79 | +1.52 | +3.97% | 10,500 |
| Oct 21, 2026 | 38.35 | 38.40 | 37.80 | 38.27 | -0.44 | -1.14% | 8,400 |
| Oct 20, 2026 | 38.24 | 38.85 | 38.24 | 38.71 | +0.58 | +1.52% | 9,400 |
| Oct 19, 2026 | 38.10 | 38.23 | 37.63 | 38.13 | +0.07 | +0.18% | 11,400 |
| Oct 16, 2026 | 37.77 | 38.51 | 37.77 | 38.06 | -0.06 | -0.16% | 29,000 |
| Oct 15, 2026 | 38.20 | 38.44 | 37.68 | 38.12 | +0.16 | +0.42% | 14,500 |
| Oct 14, 2026 | 37.18 | 38.00 | 37.18 | 37.96 | 0.00 | 0.00% | 18,100 |
| Oct 13, 2026 | 37.97 | 38.19 | 37.70 | 37.96 | -0.03 | -0.08% | 21,400 |
| Oct 12, 2026 | 37.79 | 38.10 | 37.33 | 37.99 | +0.17 | +0.45% | 14,200 |
| Oct 9, 2026 | 38.00 | 38.00 | 37.62 | 37.82 | -0.44 | -1.15% | 10,400 |
| Oct 8, 2026 | 37.76 | 38.79 | 37.75 | 38.26 | +0.13 | +0.34% | 18,200 |
| Oct 7, 2026 | 37.78 | 38.38 | 37.46 | 38.13 | -0.41 | -1.06% | 12,900 |
| Oct 6, 2026 | 38.45 | 38.75 | 37.70 | 38.54 | +0.19 | +0.50% | 7,600 |
| Oct 5, 2026 | 38.74 | 38.85 | 38.35 | 38.35 | -0.28 | -0.72% | 24,000 |
| Oct 2, 2026 | 38.47 | 38.69 | 38.13 | 38.63 | +0.39 | +1.02% | 9,800 |
| Oct 1, 2026 | 38.04 | 38.34 | 37.03 | 38.24 | +0.22 | +0.58% | 30,700 |
| Sep 30, 2026 | 38.21 | 38.60 | 37.87 | 38.02 | -0.28 | -0.73% | 28,400 |
| Sep 29, 2026 | 38.67 | 38.67 | 37.81 | 38.30 | -0.24 | -0.62% | 10,600 |
| Sep 28, 2026 | 37.91 | 38.77 | 37.56 | 38.54 | +0.38 | +1.00% | 12,300 |
| Sep 25, 2026 | 38.09 | 38.34 | 37.21 | 38.16 | -0.15 | -0.39% | 26,900 |
| Sep 24, 2026 | 38.39 | 38.39 | 38.13 | 38.31 | +0.20 | +0.52% | 7,300 |
| Sep 23, 2026 | 38.79 | 38.99 | 38.10 | 38.11 | -0.76 | -1.96% | 9,600 |
| Sep 22, 2026 | 38.66 | 38.97 | 38.00 | 38.87 | +0.39 | +1.01% | 14,800 |
| Sep 21, 2026 | 35.59 | 38.73 | 35.59 | 38.48 | -0.25 | -0.65% | 25,700 |
| Sep 18, 2026 | 37.95 | 40.16 | 37.53 | 38.73 | +0.49 | +1.28% | 61,700 |
| Sep 17, 2026 | 38.39 | 38.50 | 37.81 | 38.24 | -0.07 | -0.18% | 9,200 |
| Sep 16, 2026 | 38.76 | 39.21 | 37.38 | 38.31 | -0.87 | -2.22% | 17,700 |
| Sep 15, 2026 | 39.35 | 39.35 | 38.39 | 39.18 | -0.29 | -0.73% | 12,100 |
| Sep 14, 2026 | 39.56 | 40.10 | 38.97 | 39.47 | -0.36 | -0.90% | 23,900 |
| Sep 11, 2026 | 39.93 | 40.24 | 39.40 | 39.83 | -0.03 | -0.08% | 19,400 |
| Sep 10, 2026 | 38.76 | 39.96 | 38.76 | 39.86 | +0.33 | +0.83% | 14,700 |
| Sep 9, 2026 | 39.32 | 39.61 | 38.26 | 39.53 | -0.04 | -0.10% | 14,900 |
| Sep 8, 2026 | 39.70 | 40.14 | 39.27 | 39.57 | -0.52 | -1.30% | 9,900 |
| Sep 4, 2026 | 39.52 | 40.19 | 39.40 | 40.09 | +0.51 | +1.29% | 15,400 |
| Sep 3, 2026 | 39.14 | 39.59 | 38.74 | 39.58 | +0.53 | +1.36% | 14,100 |
| Sep 2, 2026 | 38.80 | 39.25 | 38.50 | 39.05 | +0.31 | +0.80% | 19,400 |
| Sep 1, 2026 | 38.68 | 39.37 | 38.25 | 38.74 | -0.17 | -0.44% | 14,200 |
| Aug 31, 2026 | 39.13 | 39.13 | 38.64 | 38.91 | -0.23 | -0.59% | 8,400 |
| Aug 28, 2026 | 38.81 | 39.33 | 38.78 | 39.14 | +0.04 | +0.10% | 10,100 |
| Aug 27, 2026 | 38.59 | 39.58 | 38.11 | 39.10 | +0.02 | +0.05% | 23,200 |
| Aug 26, 2026 | 39.39 | 39.39 | 38.56 | 39.08 | +0.09 | +0.23% | 12,100 |
| Aug 25, 2026 | 38.81 | 39.91 | 38.81 | 38.99 | -0.08 | -0.20% | 12,900 |
| Aug 24, 2026 | 38.99 | 39.95 | 38.94 | 39.07 | -0.15 | -0.38% | 15,800 |
| Aug 21, 2026 | 39.58 | 39.59 | 38.60 | 39.22 | -0.22 | -0.56% | 9,900 |
| Aug 20, 2026 | 38.92 | 39.65 | 38.92 | 39.44 | +0.07 | +0.18% | 7,900 |
| Aug 19, 2026 | 39.64 | 39.90 | 39.24 | 39.37 | -0.39 | -0.98% | 13,600 |
| Aug 18, 2026 | 39.75 | 39.88 | 39.17 | 39.76 | +0.05 | +0.13% | 13,200 |
| Aug 17, 2026 | 39.89 | 40.02 | 39.56 | 39.71 | -0.19 | -0.48% | 16,000 |
| Aug 14, 2026 | 40.40 | 40.47 | 39.35 | 39.90 | -0.26 | -0.65% | 13,100 |
65 days, newest first. Daily bars as drawn on the HWBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.