Hawthorn Bancshares, Inc. (HWBK) Charts

$29.17

$0 (0%)
Last update: 04:00 PM EST
Day's range
$29.09
Day's range
$29.49

5 DAY PERFORMANCE

+1.21%

1 MONTH PERFORMANCE

-2.02%

3 MONTH PERFORMANCE

+1.64%

6 MONTH PERFORMANCE

-8.87%

YEAR-TO-DATE PERFORMANCE

+2.89%

1 YEAR PERFORMANCE

+49.90%

Hawthorn Bancshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $29.23 $29.17 (-0.21%) $29.49 $29.09 10.60 K $203.86 M
06/04/2025 $29.50 $29.17 (-1.12%) $29.55 $29.01 7.90 K $203.86 M
06/03/2025 $28.72 $29.10 (1.32%) $29.49 $28.72 10.40 K $203.37 M
06/02/2025 $28.90 $28.60 (-1.04%) $29.04 $28.55 11.60 K $199.87 M
05/30/2025 $29.30 $28.82 (-1.64%) $29.98 $28.82 7.40 K $201.41 M
05/29/2025 $29.00 $29.56 (1.93%) $29.99 $29.00 18.35 K $206.58 M
05/28/2025 $29.34 $29.60 (0.89%) $29.75 $29.34 10.83 K $206.86 M
05/27/2025 $31.40 $29.13 (-7.23%) $31.40 $29.13 16.54 K $203.58 M
05/23/2025 $30.23 $29.56 (-2.22%) $30.44 $29.47 7.30 K $206.58 M
05/22/2025 $30.68 $30.21 (-1.53%) $30.77 $30.13 8.42 K $211.13 M
05/21/2025 $30.76 $31.05 (0.94%) $31.40 $30.08 32.21 K $217.00 M
05/20/2025 $31.15 $31.14 (-0.03%) $31.15 $29.89 22.83 K $217.63 M
05/19/2025 $30.89 $31.25 (1.17%) $31.79 $30.55 10.61 K $218.39 M
05/16/2025 $31.28 $30.30 (-3.13%) $31.32 $30.30 7.50 K $211.76 M
05/15/2025 $29.39 $30.87 (5.04%) $31.30 $29.39 10.70 K $215.74 M
05/14/2025 $29.02 $29.50 (1.65%) $29.72 $28.55 19.83 K $206.16 M
05/13/2025 $28.87 $28.75 (-0.42%) $29.31 $28.58 12.40 K $200.92 M
05/12/2025 $28.75 $28.81 (0.21%) $29.61 $28.57 17.41 K $201.34 M
05/09/2025 $28.92 $28.33 (-2.04%) $29.61 $27.85 10.93 K $197.99 M
05/08/2025 $29.12 $29.15 (0.1%) $29.40 $28.64 12.40 K $203.72 M
05/07/2025 $30.07 $29.07 (-3.33%) $30.16 $29.07 4.23 K $203.16 M
05/06/2025 $29.06 $29.77 (2.44%) $29.82 $29.06 9.84 K $208.05 M
05/05/2025 $29.03 $29.40 (1.27%) $30.53 $29.03 13.70 K $205.47 M
05/02/2025 $29.82 $29.38 (-1.48%) $29.82 $29.21 8.15 K $205.33 M
05/01/2025 $29.97 $29.75 (-0.73%) $30.62 $29.75 12.70 K $207.91 M
04/30/2025 $29.88 $29.52 (-1.2%) $30.25 $29.52 8.65 K $206.30 M
04/29/2025 $30.46 $30.95 (1.61%) $30.95 $30.33 3.90 K $216.30 M
04/28/2025 $30.58 $30.64 (0.2%) $30.78 $30.53 5.81 K $214.13 M
04/25/2025 $30.26 $30.10 (-0.53%) $30.37 $29.81 7.02 K $209.65 M
04/24/2025 $30.44 $29.79 (-2.14%) $30.50 $29.79 6.04 K $207.49 M
04/23/2025 $29.50 $29.66 (0.54%) $30.07 $29.48 15.80 K $206.59 M
04/22/2025 $28.60 $29.41 (2.83%) $29.85 $28.56 8.70 K $204.85 M
04/21/2025 $29.20 $28.47 (-2.5%) $29.20 $28.47 6.70 K $198.30 M
04/17/2025 $29.48 $29.20 (-0.95%) $29.61 $28.80 9.10 K $203.38 M
04/16/2025 $28.38 $28.76 (1.34%) $28.78 $28.38 5.30 K $200.32 M
04/15/2025 $27.30 $27.75 (1.65%) $27.98 $27.30 8.40 K $193.28 M
04/14/2025 $27.42 $27.09 (-1.2%) $27.42 $27.09 2.14 K $188.69 M
04/11/2025 $27.19 $26.65 (-1.99%) $27.44 $26.65 14.14 K $185.62 M
04/10/2025 $27.03 $27.24 (0.78%) $27.94 $26.45 12.80 K $189.73 M
04/09/2025 $27.68 $27.50 (-0.65%) $28.14 $26.70 23.10 K $191.54 M
04/08/2025 $27.62 $26.50 (-4.06%) $27.62 $26.43 55.33 K $184.58 M
04/07/2025 $25.38 $27.05 (6.58%) $27.05 $25.38 17.33 K $188.41 M
04/04/2025 $26.00 $25.78 (-0.85%) $26.63 $25.75 31.10 K $179.56 M
04/03/2025 $27.40 $26.73 (-2.45%) $27.40 $26.45 24.90 K $186.18 M
04/02/2025 $27.55 $27.98 (1.56%) $28.02 $27.50 17.94 K $194.88 M
04/01/2025 $28.27 $27.78 (-1.73%) $28.51 $27.61 16.44 K $193.49 M
03/31/2025 $27.80 $28.23 (1.55%) $28.30 $27.30 12.42 K $196.63 M
03/28/2025 $27.55 $27.90 (1.27%) $27.90 $27.35 21.84 K $194.33 M
03/27/2025 $27.65 $27.63 (-0.07%) $28.02 $27.17 28.90 K $192.45 M
03/26/2025 $27.56 $27.65 (0.33%) $28.00 $27.56 4.74 K $192.59 M
03/25/2025 $29.29 $28.36 (-3.18%) $29.29 $27.80 14.40 K $197.53 M
03/24/2025 $28.95 $28.81 (-0.48%) $28.95 $28.44 9.13 K $200.67 M
03/21/2025 $29.00 $29.20 (0.69%) $29.20 $28.43 13.24 K $203.38 M
03/20/2025 $28.79 $29.00 (0.73%) $29.54 $28.50 26.71 K $201.99 M
03/19/2025 $28.40 $29.25 (2.99%) $29.25 $27.88 9.70 K $203.73 M
03/18/2025 $28.31 $27.96 (-1.24%) $28.46 $27.96 9.20 K $194.75 M
03/17/2025 $28.23 $28.61 (1.35%) $29.41 $27.65 10.50 K $199.27 M
03/14/2025 $27.00 $28.51 (5.59%) $29.00 $27.00 25.54 K $198.58 M
03/13/2025 $27.00 $27.44 (1.63%) $27.47 $26.95 17.90 K $191.12 M
03/12/2025 $25.91 $26.90 (3.82%) $27.72 $25.91 17.00 K $187.36 M
03/11/2025 $26.05 $25.90 (-0.58%) $26.31 $25.21 23.70 K $180.40 M
03/10/2025 $27.74 $26.10 (-5.91%) $27.77 $26.10 9.85 K $181.79 M
03/07/2025 $28.57 $28.09 (-1.68%) $28.57 $27.25 12.44 K $195.65 M
03/06/2025 $29.50 $28.70 (-2.71%) $29.53 $28.70 10.84 K $199.90 M