Education
About Us
Working with TipRanks
Follow Us
Hawthorn Bancshares (HWBK)
:HWBK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
35.86
36.49
35.14
36.46
36.46
+1.45%
30,531
3.42
Dec 18, 2025
35.60
35.99
35.37
35.94
35.94
+1.04%
10,625
1.10
Dec 17, 2025
35.22
35.57
35.07
35.57
35.57
+1.31%
8,918
0.93
Dec 16, 2025
34.59
35.13
34.59
35.11
35.11
+0.20%
15,496
1.62
Dec 15, 2025
34.15
35.24
33.90
35.04
35.04
+4.04%
11,327
1.20
Dec 12, 2025
34.99
35.20
33.85
33.88
33.68
-2.29%
33,759
3.75
Dec 11, 2025
34.12
35.10
34.12
34.88
34.67
+2.30%
8,922
1.01
Dec 10, 2025
34.10
34.97
34.05
34.30
34.10
+1.93%
13,976
1.60
Dec 09, 2025
34.38
34.75
33.85
33.85
33.65
+0.92%
7,798
0.90
Dec 08, 2025
34.61
35.09
33.70
33.74
33.54
-1.05%
12,008
1.40
Dec 05, 2025
34.40
35.10
34.19
34.30
34.10
-1.67%
5,504
0.64
Dec 04, 2025
34.59
35.09
34.38
35.09
34.88
+1.35%
6,729
0.79
Dec 03, 2025
34.20
34.83
34.00
34.83
34.62
+2.96%
7,632
0.89
Dec 02, 2025
33.70
34.03
33.70
34.03
33.83
+1.58%
3,921
0.45
Dec 01, 2025
34.00
34.20
33.44
33.70
33.50
-0.29%
7,728
0.88
Nov 28, 2025
33.64
34.00
33.55
34.00
33.80
+1.95%
6,026
0.69
Nov 26, 2025
33.67
33.90
33.25
33.55
33.35
-0.09%
11,220
1.29
Nov 25, 2025
32.95
33.78
32.95
33.78
33.58
+3.51%
10,845
1.26
Nov 24, 2025
32.65
32.83
32.56
32.83
32.64
+0.84%
2,359
0.27
Nov 21, 2025
31.78
32.91
31.76
32.75
32.56
+3.11%
12,874
1.48
Nov 20, 2025
32.01
32.04
31.82
31.95
31.76
+0.82%
7,076
0.80
Nov 19, 2025
31.86
32.00
31.65
31.88
31.69
+0.31%
7,186
0.81
Nov 18, 2025
31.29
31.97
31.01
31.97
31.78
+2.98%
5,435
0.61
Nov 17, 2025
31.13
31.72
31.13
31.23
31.04
-0.17%
3,108
0.35
Nov 14, 2025
31.82
31.88
31.44
31.47
31.28
-0.42%
4,125
0.46
Nov 13, 2025
31.41
31.96
31.41
31.79
31.60
+1.33%
5,338
0.60
Nov 12, 2025
31.05
31.94
31.01
31.56
31.37
+0.85%
6,245
0.69
Nov 11, 2025
31.18
31.48
30.83
31.48
31.29
+2.15%
9,627
1.07
Nov 10, 2025
31.28
31.28
30.90
31.00
30.82
+0.89%
2,923
0.32
Nov 07, 2025
30.81
31.47
30.81
30.91
30.73
-0.21%
5,065
0.55
Nov 06, 2025
31.57
31.57
30.86
31.16
30.98
+1.15%
5,409
0.59
Nov 05, 2025
30.50
30.99
30.50
30.99
30.81
+2.68%
5,702
0.62
Nov 04, 2025
30.74
30.97
30.35
30.36
30.18
-0.91%
10,642
1.17
Nov 03, 2025
30.25
30.82
30.07
30.82
30.64
+2.63%
73,761
9.01
Oct 31, 2025
30.20
30.77
30.19
30.21
30.03
-0.62%
7,368
0.88
Oct 30, 2025
31.03
31.03
30.58
30.58
30.40
+1.49%
2,184
0.25
Oct 29, 2025
30.44
30.86
30.00
30.31
30.13
+1.67%
9,753
1.12
Oct 28, 2025
29.99
29.99
29.99
29.99
29.81
+0.90%
2,981
0.34
Oct 27, 2025
30.16
30.16
29.75
29.90
29.72
-0.37%
10,254
1.16
Oct 24, 2025
30.05
30.19
29.86
30.19
30.01
+1.17%
4,994
0.56
Oct 23, 2025
30.30
30.45
29.82
30.02
29.84
-0.50%
26,632
3.12
Oct 22, 2025
29.75
30.35
29.72
30.35
30.17
+3.81%
10,235
1.20
Oct 21, 2025
30.97
30.97
29.39
29.41
29.24
+0.60%
4,845
0.56
Oct 20, 2025
29.74
29.74
29.40
29.41
29.24
+0.22%
14,047
1.62
Oct 17, 2025
29.51
30.21
29.49
29.52
29.34
+0.46%
4,873
0.56
Oct 16, 2025
30.10
30.35
29.50
29.56
29.38
-2.35%
7,125
0.82
Oct 15, 2025
29.85
30.45
29.74
30.45
30.27
+3.31%
6,653
0.76
Oct 14, 2025
29.67
29.70
29.57
29.65
29.47
+0.60%
7,320
0.83
Oct 13, 2025
29.63
29.70
29.63
29.65
29.47
+0.83%
4,921
0.56
Oct 10, 2025
29.75
29.98
29.58
29.58
29.40
-0.48%
7,936
0.90
Rows: