Hawthorn Bancshares Inc. (HWBK)
NASDAQ: HWBK
· Real-Time Price · USD
30.37
0.58 (1.95%)
At close: Oct 03, 2025, 3:59 PM
30.37
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HWBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.37 | 30.40 | 30.16 | 30.37 | 30.37 | 1.95% | 4,094 |
| Oct 2, 2025 | 30.54 | 30.54 | 29.64 | 29.79 | 29.79 | -5.43% | 8,300 |
| Oct 1, 2025 | 30.97 | 31.76 | 30.82 | 31.50 | 31.50 | 1.48% | 10,034 |
| Sep 30, 2025 | 31.06 | 31.26 | 30.94 | 31.04 | 31.04 | 0.65% | 7,701 |
| Sep 29, 2025 | 31.64 | 31.64 | 30.65 | 30.84 | 30.84 | -1.88% | 4,200 |
| Sep 26, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.74% | 3,623 |
| Sep 25, 2025 | 31.61 | 31.61 | 31.20 | 31.20 | 31.20 | -0.51% | 3,700 |
| Sep 24, 2025 | 31.14 | 31.36 | 31.14 | 31.36 | 31.36 | 0.74% | 4,000 |
| Sep 23, 2025 | 32.00 | 32.02 | 30.88 | 31.13 | 31.13 | -1.21% | 8,206 |
| Sep 22, 2025 | 33.05 | 33.05 | 31.48 | 31.51 | 31.51 | -4.05% | 8,500 |
| Sep 19, 2025 | 32.49 | 32.94 | 31.05 | 32.84 | 32.84 | 0.77% | 55,400 |
| Sep 18, 2025 | 32.17 | 32.74 | 31.95 | 32.59 | 32.59 | 4.59% | 6,919 |
| Sep 17, 2025 | 31.02 | 31.75 | 31.02 | 31.16 | 31.16 | -0.57% | 11,100 |
| Sep 16, 2025 | 33.40 | 33.40 | 30.87 | 31.34 | 31.34 | -0.19% | 5,300 |
| Sep 15, 2025 | 32.12 | 32.16 | 31.28 | 31.40 | 31.40 | -2.36% | 5,006 |
| Sep 12, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 31.96 | -1.20% | 1,710 |
| Sep 11, 2025 | 32.00 | 32.77 | 32.00 | 32.55 | 32.35 | 2.84% | 4,200 |
| Sep 10, 2025 | 31.76 | 32.14 | 31.47 | 31.65 | 31.45 | 0.44% | 4,500 |
| Sep 9, 2025 | 32.10 | 32.10 | 31.01 | 31.51 | 31.31 | -0.97% | 7,538 |
| Sep 8, 2025 | 31.70 | 32.37 | 31.57 | 31.82 | 31.62 | 1.37% | 4,300 |
Page 1 of 136