Education
About Us
Working with TipRanks
Follow Us
Hawthorn Bancshares (HWBK)
NASDAQ:HWBK
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
35.38
35.39
34.91
34.91
34.91
-1.41%
9,838
1.06
Jan 30, 2026
33.20
35.64
33.20
35.41
35.41
+4.15%
11,453
1.25
Jan 29, 2026
32.50
34.00
32.50
34.00
34.00
+4.42%
6,572
0.71
Jan 28, 2026
32.40
32.58
32.31
32.56
32.56
-0.06%
5,052
0.55
Jan 27, 2026
32.28
32.58
31.95
32.58
32.58
+1.02%
4,017
0.43
Jan 26, 2026
32.14
32.25
31.85
32.25
32.25
+0.91%
3,958
0.43
Jan 23, 2026
32.68
32.68
31.60
31.96
31.96
-4.25%
7,144
0.74
Jan 22, 2026
33.77
33.77
32.92
33.38
33.38
-1.68%
6,728
0.70
Jan 21, 2026
32.09
33.95
32.09
33.95
33.95
+6.83%
7,927
0.82
Jan 20, 2026
31.75
32.03
31.53
31.78
31.78
+0.22%
5,651
0.58
Jan 19, 2026
32.25
32.25
31.55
31.71
31.71
0.00%
0
0.00
Jan 16, 2026
32.25
32.25
31.55
31.71
31.71
-2.70%
6,014
0.61
Jan 15, 2026
30.84
33.08
30.84
32.59
32.59
+1.97%
4,904
0.50
Jan 14, 2026
32.00
32.00
31.37
31.96
31.96
+1.62%
4,780
0.48
Jan 13, 2026
31.77
31.77
31.32
31.45
31.45
-0.79%
4,532
0.46
Jan 12, 2026
31.59
32.18
31.40
31.70
31.70
-0.63%
9,623
0.97
Jan 09, 2026
32.07
32.70
31.90
31.90
31.90
-1.60%
7,979
0.81
Jan 08, 2026
32.20
32.78
32.04
32.42
32.42
+1.57%
9,127
0.93
Jan 07, 2026
33.78
33.78
31.92
31.92
31.92
-4.66%
4,528
0.46
Jan 06, 2026
33.61
33.80
32.95
33.48
33.48
-0.95%
11,092
1.15
Jan 05, 2026
33.70
34.79
33.70
33.80
33.80
-0.15%
7,259
0.75
Jan 02, 2026
34.89
35.25
33.85
33.85
33.85
-2.95%
10,732
1.12
Dec 31, 2025
32.50
35.68
32.03
34.88
34.88
+7.92%
21,006
2.23
Dec 30, 2025
33.00
33.05
32.32
32.32
32.32
-1.58%
4,690
0.50
Dec 29, 2025
32.10
32.84
32.10
32.84
32.84
+1.96%
6,761
0.72
Dec 26, 2025
32.59
33.05
32.07
32.21
32.21
-1.07%
5,777
0.62
Dec 24, 2025
33.00
33.00
32.55
32.56
32.56
-1.45%
3,430
0.37
Dec 23, 2025
34.49
34.51
33.04
33.04
33.04
-4.01%
6,146
0.66
Dec 22, 2025
36.20
36.20
34.42
34.42
34.42
-5.60%
12,480
1.34
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
Rows: