Education
About Us
Working with TipRanks
Follow Us
Hawthorn Bancshares (HWBK)
:HWBK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
34.99
35.20
33.85
33.88
33.88
-2.87%
33,759
3.75
Dec 11, 2025
34.12
35.10
34.12
34.88
34.88
+1.69%
8,922
1.01
Dec 10, 2025
34.10
34.97
34.05
34.30
34.30
+1.33%
13,976
1.60
Dec 09, 2025
34.38
34.75
33.85
33.85
33.85
+0.33%
7,798
0.90
Dec 08, 2025
34.61
35.09
33.70
33.74
33.74
-1.63%
12,008
1.40
Dec 05, 2025
34.40
35.10
34.19
34.30
34.30
-2.25%
5,504
0.64
Dec 04, 2025
34.59
35.09
34.38
35.09
35.09
+0.75%
6,729
0.79
Dec 03, 2025
34.20
34.83
34.00
34.83
34.83
+2.35%
7,632
0.89
Dec 02, 2025
33.70
34.03
33.70
34.03
34.03
+0.98%
3,921
0.45
Dec 01, 2025
34.00
34.20
33.44
33.70
33.70
-0.88%
7,728
0.88
Nov 28, 2025
33.64
34.00
33.55
34.00
34.00
+1.34%
6,026
0.69
Nov 26, 2025
33.67
33.90
33.25
33.55
33.55
-0.68%
11,220
1.29
Nov 25, 2025
32.95
33.78
32.95
33.78
33.78
+2.89%
10,845
1.26
Nov 24, 2025
32.65
32.83
32.56
32.83
32.83
+0.24%
2,359
0.27
Nov 21, 2025
31.78
32.91
31.76
32.75
32.75
+2.50%
12,874
1.48
Nov 20, 2025
32.01
32.04
31.82
31.95
31.95
+0.22%
7,076
0.80
Nov 19, 2025
31.86
32.00
31.65
31.88
31.88
-0.28%
7,186
0.81
Nov 18, 2025
31.29
31.97
31.01
31.97
31.97
+2.37%
5,435
0.61
Nov 17, 2025
31.13
31.72
31.13
31.23
31.23
-0.76%
3,108
0.35
Nov 14, 2025
31.82
31.88
31.44
31.47
31.47
-1.01%
4,125
0.46
Nov 13, 2025
31.41
31.96
31.41
31.79
31.79
+0.73%
5,338
0.60
Nov 12, 2025
31.05
31.94
31.01
31.56
31.56
+0.25%
6,245
0.69
Nov 11, 2025
31.18
31.48
30.83
31.48
31.48
+1.55%
9,627
1.07
Nov 10, 2025
31.28
31.28
30.90
31.00
31.00
+0.29%
2,923
0.32
Nov 07, 2025
30.81
31.47
30.81
30.91
30.91
-0.80%
5,065
0.55
Nov 06, 2025
31.57
31.57
30.86
31.16
31.16
+0.55%
5,409
0.59
Nov 05, 2025
30.50
30.99
30.50
30.99
30.99
+2.08%
5,702
0.62
Nov 04, 2025
30.74
30.97
30.35
30.36
30.36
-1.49%
10,642
1.17
Nov 03, 2025
30.25
30.82
30.07
30.82
30.82
+2.02%
73,761
9.01
Oct 31, 2025
30.20
30.77
30.19
30.21
30.21
-1.21%
7,368
0.88
Oct 30, 2025
31.03
31.03
30.58
30.58
30.58
+0.89%
2,184
0.25
Oct 29, 2025
30.44
30.86
30.00
30.31
30.31
+1.07%
9,753
1.12
Oct 28, 2025
29.99
29.99
29.99
29.99
29.99
+0.30%
2,981
0.34
Oct 27, 2025
30.16
30.16
29.75
29.90
29.90
-0.96%
10,254
1.16
Oct 24, 2025
30.05
30.19
29.86
30.19
30.19
+0.57%
4,994
0.56
Oct 23, 2025
30.30
30.45
29.82
30.02
30.02
-1.09%
26,632
3.12
Oct 22, 2025
29.75
30.35
29.72
30.35
30.35
+3.20%
10,235
1.20
Oct 21, 2025
30.97
30.97
29.39
29.41
29.41
0.00%
4,845
0.56
Oct 20, 2025
29.74
29.74
29.40
29.41
29.41
-0.37%
14,047
1.62
Oct 17, 2025
29.51
30.21
29.49
29.52
29.52
-0.14%
4,873
0.56
Oct 16, 2025
30.10
30.35
29.50
29.56
29.56
-2.92%
7,125
0.82
Oct 15, 2025
29.85
30.45
29.74
30.45
30.45
+2.70%
6,653
0.76
Oct 14, 2025
29.67
29.70
29.57
29.65
29.65
0.00%
7,320
0.83
Oct 13, 2025
29.63
29.70
29.63
29.65
29.65
+0.24%
4,921
0.56
Oct 10, 2025
29.75
29.98
29.58
29.58
29.58
-1.07%
7,936
0.90
Oct 09, 2025
29.71
29.96
29.66
29.90
29.90
+0.23%
4,149
0.47
Oct 08, 2025
29.78
30.07
29.54
29.83
29.83
+0.51%
5,730
0.64
Oct 07, 2025
29.67
29.68
29.50
29.68
29.68
-0.34%
6,047
0.66
Oct 06, 2025
30.09
30.09
29.78
29.78
29.78
-1.94%
3,332
0.36
Oct 03, 2025
30.37
30.40
30.16
30.37
30.37
+1.95%
4,106
0.43
Rows: