Hawthorn Bancshares (HWBK)
NASDAQ:HWBK
Want to see HWBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
35.33
35.58
35.33
35.35
35.35
+0.71%
4,665
0.59
May 21, 2026
34.66
35.32
34.66
35.10
35.10
+0.09%
8,744
1.11
May 20, 2026
35.55
35.67
34.95
35.07
35.07
-1.16%
11,785
1.51
May 19, 2026
35.30
35.60
35.30
35.48
35.48
-0.64%
3,916
0.50
May 18, 2026
35.26
35.71
35.23
35.71
35.71
+1.28%
3,945
0.50
May 15, 2026
36.50
36.74
35.26
35.26
35.26
-3.53%
10,475
1.35
May 14, 2026
36.80
37.05
36.29
36.55
36.55
+0.11%
6,283
0.82
May 13, 2026
36.26
36.68
36.26
36.51
36.51
+0.63%
7,052
0.93
May 12, 2026
37.14
37.14
36.26
36.28
36.28
-0.14%
6,011
0.80
May 11, 2026
36.67
36.82
36.26
36.33
36.33
-1.33%
8,110
1.09
May 08, 2026
36.73
37.30
36.26
36.82
36.82
-0.49%
8,482
1.15
May 07, 2026
36.38
37.00
36.33
37.00
37.00
+2.07%
11,240
1.54
May 06, 2026
34.65
36.78
34.50
36.25
36.25
+6.30%
32,005
4.58
May 05, 2026
33.45
34.93
33.31
34.10
34.10
+0.41%
6,672
0.95
May 04, 2026
33.27
33.96
33.27
33.96
33.96
+1.37%
9,239
1.32
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
Rows: