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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
