Hawthorn Bancshares (HWBK)
NASDAQ:HWBK
Want to see HWBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
33.42
34.00
33.20
33.50
33.50
-0.36%
15,871
2.29
Apr 30, 2026
33.16
34.35
32.99
33.62
33.62
-0.21%
14,997
2.19
Apr 29, 2026
34.16
34.16
32.90
33.69
33.69
-2.55%
8,494
1.23
Apr 28, 2026
34.05
34.91
34.05
34.57
34.57
+1.71%
5,431
0.78
Apr 27, 2026
34.12
34.61
33.99
33.99
33.99
-1.34%
5,344
0.77
Apr 24, 2026
34.29
34.45
33.85
34.45
34.45
-1.15%
4,351
0.63
Apr 23, 2026
34.45
34.85
33.59
34.85
34.85
+2.98%
5,056
0.73
Apr 22, 2026
33.63
33.84
33.20
33.84
33.84
+1.35%
6,767
0.98
Apr 21, 2026
33.75
33.94
33.21
33.39
33.39
-1.56%
5,273
0.76
Apr 20, 2026
35.31
35.31
33.60
33.92
33.92
-3.80%
11,675
1.70
Apr 17, 2026
34.19
35.26
34.19
35.26
35.26
+3.68%
14,011
2.08
Apr 16, 2026
33.97
34.07
32.98
34.01
34.01
-0.35%
8,870
1.35
Apr 15, 2026
33.69
34.17
33.69
34.13
34.13
-0.29%
6,338
0.96
Apr 14, 2026
34.08
34.30
33.99
34.23
34.23
-1.10%
6,321
0.96
Apr 13, 2026
34.93
34.93
34.61
34.61
34.61
-0.89%
4,381
0.67
Apr 10, 2026
34.19
34.92
34.16
34.92
34.92
0.00%
5,270
0.80
Apr 09, 2026
33.79
34.92
33.79
34.92
34.92
+1.07%
7,874
1.20
Apr 08, 2026
33.55
34.63
33.55
34.55
34.55
+5.02%
8,346
1.27
Apr 07, 2026
32.80
33.25
32.80
32.90
32.90
+0.15%
11,968
1.83
Apr 06, 2026
33.89
34.58
32.85
32.85
32.85
-2.81%
7,309
1.13
Apr 03, 2026
33.49
34.66
33.31
33.80
33.80
0.00%
0
0.00
Apr 02, 2026
33.49
34.66
33.31
33.80
33.80
-1.46%
13,101
1.99
Apr 01, 2026
34.01
34.94
34.01
34.30
34.30
+1.81%
14,692
2.26
Mar 31, 2026
34.82
34.82
33.69
33.69
33.69
-2.12%
4,899
0.76
Mar 30, 2026
33.17
34.42
33.17
34.42
34.42
+3.96%
5,496
0.82
Mar 27, 2026
32.73
33.11
32.50
33.11
33.11
+0.36%
16,834
2.59
Mar 26, 2026
32.91
33.00
32.61
32.99
32.99
+1.01%
3,352
0.51
Mar 25, 2026
32.69
33.06
32.60
32.66
32.66
+0.37%
5,824
0.89
Mar 24, 2026
34.47
34.47
32.45
32.54
32.54
-4.01%
11,010
1.73
Mar 23, 2026
33.06
34.48
32.45
33.90
33.90
+4.60%
7,538
1.20
Mar 20, 2026
32.81
33.50
32.41
32.41
32.41
-0.83%
22,590
3.74
Mar 19, 2026
32.50
33.15
32.50
32.68
32.68
+0.43%
9,704
1.60
Mar 18, 2026
32.62
33.01
32.50
32.54
32.54
-2.05%
12,824
2.01
Mar 17, 2026
33.82
33.82
33.21
33.22
33.22
-0.81%
5,009
0.78
Mar 16, 2026
33.25
33.62
33.25
33.49
33.49
+0.96%
3,951
0.60
Mar 13, 2026
32.65
34.09
32.55
33.17
33.17
+2.00%
5,980
0.89
Mar 12, 2026
32.50
33.01
32.50
32.73
32.52
+0.12%
4,694
0.69
Mar 11, 2026
32.50
32.69
32.50
32.69
32.48
+0.12%
2,996
0.41
Mar 10, 2026
33.21
33.21
32.65
32.65
32.44
-2.71%
3,393
0.46
Mar 09, 2026
32.56
33.56
32.50
33.56
33.34
+2.16%
5,547
0.74
Mar 06, 2026
32.40
32.85
32.40
32.85
32.64
+0.06%
6,086
0.81
Mar 05, 2026
33.92
34.07
32.52
32.83
32.62
-5.88%
6,243
0.82
Mar 04, 2026
33.98
34.89
32.33
34.88
34.66
+2.59%
4,867
0.64
Mar 03, 2026
33.14
34.00
33.14
34.00
33.78
+0.32%
4,460
0.58
Mar 02, 2026
33.94
34.02
33.17
33.89
33.67
+2.73%
5,883
0.76
Feb 27, 2026
34.35
34.96
32.92
32.99
32.78
-4.40%
6,740
0.88
Feb 26, 2026
34.96
35.17
34.48
34.51
34.29
-2.27%
4,873
0.63
Feb 25, 2026
34.98
35.31
34.98
35.31
35.08
+2.44%
1,770
0.23
Feb 24, 2026
34.37
34.47
34.37
34.47
34.25
+0.32%
1,847
0.24
Feb 23, 2026
34.31
34.58
34.23
34.36
34.14
-1.83%
5,175
0.66
Rows: