Hawthorn Bancshares, Inc. - Common Stock (HWBK)

Last Price35.04

Change+1.16 (3.42%)

NASDAQ · Last Trade: Dec 15th, 5:30 PM EST

Historical Prices For Hawthorn Bancshares, Inc. - Common Stock (HWBK)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	34.99	35.20	33.85	33.88	33,759	33.88
12/11/2025	34.12	35.10	34.12	34.88	8,922	34.88
12/10/2025	34.10	34.97	34.05	34.30	13,976	34.30
12/09/2025	34.38	34.75	33.85	33.85	7,798	33.85
12/08/2025	34.61	35.09	33.70	33.74	12,008	33.74
12/05/2025	34.40	35.10	34.19	34.30	5,504	34.30
12/04/2025	34.58	35.09	34.38	35.09	6,729	35.09
12/03/2025	34.20	34.83	34.00	34.83	7,632	34.83
12/02/2025	33.70	34.03	33.70	34.03	3,921	34.03
12/01/2025	34.00	34.20	33.44	33.70	7,728	33.70
11/28/2025	33.64	34.00	33.55	34.00	6,026	34.00
11/26/2025	33.67	33.90	33.25	33.55	11,220	33.55
11/25/2025	32.95	33.78	32.95	33.78	10,845	33.78
11/24/2025	32.65	32.83	32.56	32.83	2,359	32.83
11/21/2025	31.78	32.91	31.76	32.75	12,874	32.75
11/20/2025	32.01	32.04	31.82	31.95	7,076	31.95
11/19/2025	31.86	32.00	31.65	31.88	7,186	31.88
11/18/2025	31.29	31.97	31.01	31.97	5,435	31.97
11/17/2025	31.13	31.72	31.13	31.23	3,108	31.23
11/14/2025	31.82	31.88	31.44	31.47	4,125	31.47
11/13/2025	31.41	31.95	31.41	31.79	5,338	31.79
11/12/2025	31.05	31.94	31.01	31.56	6,245	31.56
11/11/2025	31.18	31.48	30.83	31.48	9,627	31.48
11/10/2025	31.28	31.28	30.90	31.00	2,923	31.00
11/07/2025	30.81	31.47	30.81	30.91	5,065	30.91
11/06/2025	31.57	31.57	30.86	31.16	5,409	31.16
11/05/2025	30.50	30.99	30.50	30.99	5,702	30.99
11/04/2025	30.74	30.97	30.35	30.36	10,642	30.36
11/03/2025	30.25	30.82	30.07	30.82	73,761	30.82
10/31/2025	30.20	30.77	30.19	30.21	7,368	30.21
10/30/2025	31.03	31.03	30.58	30.58	2,184	30.58
10/29/2025	30.44	30.86	30.00	30.31	9,753	30.31
10/28/2025	29.99	29.99	29.99	29.99	2,981	29.99
10/27/2025	30.16	30.16	29.75	29.90	10,254	29.90
10/24/2025	30.05	30.19	29.86	30.19	4,994	30.19
10/23/2025	30.30	30.45	29.82	30.02	26,632	30.02
10/22/2025	29.75	30.35	29.72	30.35	10,235	30.35
10/21/2025	30.97	30.97	29.39	29.41	4,845	29.41
10/20/2025	29.74	29.74	29.40	29.41	14,047	29.41
10/17/2025	29.51	30.21	29.49	29.52	4,873	29.52
10/16/2025	30.10	30.35	29.50	29.56	7,125	29.56
10/15/2025	29.85	30.45	29.74	30.45	6,653	30.45
10/14/2025	29.67	29.70	29.57	29.65	7,320	29.65
10/13/2025	29.63	29.70	29.63	29.65	4,921	29.65
10/10/2025	29.75	29.98	29.58	29.58	7,936	29.58
10/09/2025	29.71	29.96	29.66	29.90	4,149	29.90
10/08/2025	29.77	30.07	29.54	29.83	5,730	29.83
10/07/2025	29.67	29.68	29.50	29.68	6,047	29.68
10/06/2025	30.09	30.09	29.78	29.78	3,332	29.78
10/03/2025	30.37	30.40	30.16	30.37	4,106	30.37
10/02/2025	30.54	30.54	29.64	29.79	8,267	29.79
10/01/2025	30.97	31.76	30.82	31.50	10,034	31.50
9/30/2025	31.06	31.25	30.94	31.04	7,701	31.04
9/29/2025	31.64	31.64	30.65	30.84	4,167	30.84
9/26/2025	31.43	31.43	31.43	31.43	4,699	31.43
9/25/2025	31.61	31.61	31.20	31.20	3,667	31.20
9/24/2025	31.14	31.36	31.14	31.36	3,954	31.36
9/23/2025	32.00	32.02	30.88	31.13	8,206	31.13
9/22/2025	33.05	33.05	31.48	31.51	8,496	31.51
9/19/2025	32.49	32.94	31.05	32.84	55,390	32.84
9/18/2025	32.17	32.74	31.95	32.59	6,919	32.59
9/17/2025	31.02	31.75	31.02	31.16	11,097	31.16
9/16/2025	33.40	33.40	30.87	31.34	5,259	31.34