Hawthorn Bancshares Inc. (HWBK)
NASDAQ: HWBK
· Real-Time Price · USD
30.35
0.13 (0.43%)
At close: Aug 15, 2025, 12:11 PM
HWBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.02 | 30.37 | 29.88 | 30.22 | 30.22 | -0.89% | 8,322 |
| Aug 13, 2025 | 30.44 | 30.87 | 30.10 | 30.49 | 30.49 | 0.96% | 7,200 |
| Aug 12, 2025 | 29.12 | 30.40 | 28.72 | 30.20 | 30.20 | 3.21% | 13,602 |
| Aug 11, 2025 | 29.14 | 29.33 | 28.59 | 29.26 | 29.26 | 1.60% | 9,700 |
| Aug 8, 2025 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -0.35% | 3,800 |
| Aug 7, 2025 | 28.98 | 29.20 | 28.56 | 28.90 | 28.90 | 1.01% | 9,608 |
| Aug 6, 2025 | 28.96 | 28.96 | 28.61 | 28.61 | 28.61 | -0.03% | 3,700 |
| Aug 5, 2025 | 28.78 | 29.15 | 28.43 | 28.62 | 28.62 | 0.56% | 14,705 |
| Aug 4, 2025 | 28.29 | 28.65 | 28.25 | 28.46 | 28.46 | 0.85% | 18,600 |
| Aug 1, 2025 | 28.46 | 28.53 | 28.10 | 28.22 | 28.22 | -1.05% | 18,600 |
| Jul 31, 2025 | 28.77 | 28.89 | 28.42 | 28.52 | 28.52 | -0.83% | 15,531 |
| Jul 30, 2025 | 29.02 | 29.53 | 28.50 | 28.76 | 28.76 | 0.03% | 12,900 |
| Jul 29, 2025 | 29.38 | 29.38 | 28.60 | 28.75 | 28.75 | -1.20% | 6,732 |
| Jul 28, 2025 | 28.57 | 29.10 | 28.56 | 29.10 | 29.10 | 1.36% | 7,107 |
| Jul 25, 2025 | 29.11 | 29.11 | 28.58 | 28.71 | 28.71 | -0.38% | 6,600 |
| Jul 24, 2025 | 29.38 | 29.38 | 28.76 | 28.82 | 28.82 | -3.58% | 7,714 |
| Jul 23, 2025 | 29.69 | 29.89 | 29.25 | 29.89 | 29.89 | 1.77% | 10,914 |
| Jul 22, 2025 | 29.12 | 29.65 | 28.72 | 29.37 | 29.37 | 2.09% | 17,326 |
| Jul 21, 2025 | 29.00 | 29.00 | 28.62 | 28.77 | 28.77 | 0.28% | 6,911 |
| Jul 18, 2025 | 29.39 | 29.39 | 28.69 | 28.69 | 28.69 | -1.75% | 8,134 |