5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
+18.97%
6 MONTH PERFORMANCE
+49.83%
YEAR-TO-DATE PERFORMANCE
+18.17%
1 YEAR PERFORMANCE
+20.60%
Hawthorn Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $29.60 | $29.95 (1.18%) | $30.03 | $29.27 | 7,409 | $209.25 M |
| 12/19/2024 | $29.51 | $30.07 (1.9%) | $30.24 | $29.06 | 11,909 | $210.09 M |
| 12/18/2024 | $31.59 | $29.71 (-5.95%) | $31.82 | $29.71 | 6,713 | $207.58 M |
| 12/17/2024 | $31.14 | $31.68 (1.73%) | $31.73 | $31.14 | 3,100 | $221.34 M |
| 12/16/2024 | $31.71 | $31.47 (-0.76%) | $31.83 | $30.95 | 8,600 | $219.87 M |
| 12/13/2024 | $31.73 | $31.60 (-0.41%) | $31.78 | $31.25 | 2,339 | $220.78 M |
| 12/12/2024 | $30.50 | $31.81 (4.3%) | $31.98 | $30.21 | 14,300 | $222.25 M |
| 12/11/2024 | $31.00 | $30.75 (-0.81%) | $31.65 | $30.75 | 10,100 | $214.84 M |
| 12/10/2024 | $32.10 | $30.90 (-3.74%) | $32.10 | $30.64 | 26,100 | $215.89 M |
| 12/09/2024 | $32.09 | $32.04 (-0.16%) | $32.38 | $31.82 | 9,303 | $223.85 M |
| 12/06/2024 | $31.90 | $32.01 (0.34%) | $32.43 | $31.72 | 5,649 | $223.65 M |
| 12/05/2024 | $32.15 | $31.84 (-0.96%) | $32.49 | $31.30 | 20,000 | $222.46 M |
| 12/04/2024 | $31.87 | $32.00 (0.41%) | $32.25 | $31.51 | 17,221 | $223.58 M |
| 12/03/2024 | $30.60 | $32.13 (5%) | $32.40 | $30.60 | 4,525 | $224.48 M |
| 12/02/2024 | $32.16 | $31.46 (-2.18%) | $33.23 | $31.01 | 11,300 | $219.80 M |
| 11/29/2024 | $33.06 | $32.40 (-2%) | $33.14 | $31.73 | 3,842 | $226.37 M |
| 11/27/2024 | $32.22 | $32.75 (1.64%) | $32.98 | $32.20 | 3,500 | $228.82 M |
| 11/26/2024 | $30.72 | $31.54 (2.67%) | $31.95 | $30.52 | 4,323 | $220.36 M |
| 11/25/2024 | $31.63 | $31.72 (0.28%) | $31.78 | $31.63 | 5,700 | $221.62 M |
| 11/22/2024 | $31.42 | $30.42 (-3.18%) | $32.00 | $30.01 | 7,048 | $212.54 M |
| 11/21/2024 | $30.45 | $30.89 (1.44%) | $31.39 | $29.79 | 6,414 | $215.82 M |
| 11/20/2024 | $34.00 | $30.60 (-10%) | $34.00 | $29.51 | 21,849 | $213.79 M |
| 11/19/2024 | $32.07 | $33.67 (4.99%) | $33.72 | $31.50 | 12,400 | $235.24 M |
| 11/18/2024 | $30.62 | $31.70 (3.53%) | $31.95 | $29.57 | 8,803 | $221.48 M |
| 11/15/2024 | $28.50 | $30.40 (6.67%) | $30.83 | $27.85 | 13,344 | $210.68 M |
| 11/14/2024 | $28.50 | $28.63 (0.46%) | $28.96 | $28.00 | 13,326 | $198.41 M |
| 11/13/2024 | $27.99 | $28.12 (0.46%) | $29.25 | $27.65 | 31,100 | $194.88 M |
| 11/12/2024 | $28.00 | $27.75 (-0.89%) | $28.40 | $27.69 | 91,300 | $192.32 M |
| 11/11/2024 | $27.95 | $28.05 (0.36%) | $28.59 | $27.70 | 5,800 | $194.39 M |
| 11/08/2024 | $27.70 | $27.65 (-0.18%) | $28.00 | $27.10 | 3,230 | $191.62 M |
| 11/07/2024 | $27.88 | $27.57 (-1.11%) | $27.88 | $27.57 | 1,800 | $191.07 M |
| 11/06/2024 | $28.00 | $28.00 (0%) | $28.85 | $27.90 | 11,800 | $194.05 M |
| 11/05/2024 | $27.90 | $27.73 (-0.61%) | $28.00 | $26.88 | 5,919 | $192.18 M |
| 11/04/2024 | $27.99 | $27.71 (-1%) | $27.99 | $27.18 | 8,100 | $192.04 M |
| 11/01/2024 | $28.06 | $28.08 (0.07%) | $28.12 | $27.52 | 3,919 | $194.60 M |
| 10/31/2024 | $27.67 | $28.44 (2.78%) | $28.55 | $27.67 | 12,717 | $197.10 M |
| 10/30/2024 | $27.56 | $28.10 (1.96%) | $29.66 | $26.96 | 62,007 | $194.74 M |
| 10/29/2024 | $25.75 | $27.25 (5.83%) | $28.16 | $25.75 | 128,215 | $190.64 M |
| 10/28/2024 | $25.70 | $26.01 (1.21%) | $26.26 | $25.30 | 10,000 | $181.96 M |
| 10/25/2024 | $25.49 | $25.74 (0.98%) | $26.24 | $25.11 | 10,339 | $180.08 M |
| 10/24/2024 | $24.95 | $25.48 (2.12%) | $25.50 | $24.76 | 5,217 | $178.26 M |
| 10/23/2024 | $24.60 | $24.91 (1.26%) | $25.18 | $24.31 | 5,116 | $174.27 M |
| 10/22/2024 | $23.99 | $24.90 (3.79%) | $24.90 | $23.61 | 4,238 | $174.20 M |
| 10/21/2024 | $23.95 | $23.99 (0.17%) | $23.99 | $23.32 | 6,300 | $167.83 M |
| 10/18/2024 | $24.28 | $24.00 (-1.15%) | $24.28 | $24.00 | 1,706 | $167.90 M |
| 10/17/2024 | $23.66 | $24.20 (2.28%) | $25.48 | $23.66 | 11,100 | $169.30 M |
| 10/16/2024 | $24.37 | $24.20 (-0.7%) | $24.83 | $23.91 | 3,500 | $169.30 M |
| 10/15/2024 | $23.35 | $23.75 (1.71%) | $24.39 | $23.21 | 12,148 | $166.15 M |
| 10/14/2024 | $23.70 | $23.40 (-1.27%) | $24.10 | $23.00 | 6,000 | $163.71 M |
| 10/11/2024 | $22.89 | $24.23 (5.85%) | $24.23 | $22.83 | 11,343 | $169.51 M |
| 10/10/2024 | $22.48 | $22.45 (-0.13%) | $22.48 | $22.45 | 1,000 | $157.06 M |
| 10/09/2024 | $22.56 | $22.82 (1.15%) | $22.82 | $22.56 | 1,419 | $159.65 M |
| 10/08/2024 | $21.73 | $22.30 (2.62%) | $22.95 | $21.73 | 4,400 | $156.01 M |
| 10/07/2024 | $21.79 | $21.79 (0%) | $21.79 | $21.79 | 1,425 | $152.44 M |
| 10/04/2024 | $22.14 | $21.96 (-0.81%) | $22.14 | $21.96 | 1,604 | $153.63 M |
| 10/03/2024 | $23.11 | $22.05 (-4.59%) | $23.11 | $21.35 | 11,645 | $154.26 M |
| 10/02/2024 | $24.33 | $23.10 (-5.06%) | $24.33 | $23.02 | 7,009 | $161.61 M |
| 10/01/2024 | $25.25 | $24.45 (-3.17%) | $25.50 | $24.09 | 15,500 | $171.05 M |
| 09/30/2024 | $25.10 | $25.03 (-0.28%) | $25.50 | $25.03 | 5,217 | $175.11 M |
| 09/27/2024 | $24.74 | $24.94 (0.81%) | $24.99 | $24.74 | 4,527 | $174.48 M |
| 09/26/2024 | $24.92 | $25.22 (1.2%) | $25.22 | $24.92 | 3,200 | $176.44 M |
| 09/25/2024 | $25.00 | $25.00 (0%) | $25.22 | $24.51 | 8,716 | $174.90 M |
| 09/24/2024 | $24.71 | $25.16 (1.82%) | $25.48 | $24.71 | 5,240 | $176.02 M |
| 09/23/2024 | $24.98 | $25.00 (0.08%) | $25.00 | $24.91 | 3,427 | $174.90 M |