5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
+13.23%
3 MONTH PERFORMANCE
+11.79%
6 MONTH PERFORMANCE
+20.29%
YEAR-TO-DATE PERFORMANCE
+23.77%
1 YEAR PERFORMANCE
+10.21%
Hawthorn Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $34.59 | $35.09 (1.45%) | $35.09 | $34.38 | 6.73 K | $245.23 M |
| 12/03/2025 | $34.20 | $34.83 (1.84%) | $34.83 | $34.00 | 7.63 K | $243.41 M |
| 12/02/2025 | $33.70 | $34.03 (0.98%) | $34.03 | $33.70 | 3.92 K | $237.82 M |
| 12/01/2025 | $34.00 | $33.70 (-0.88%) | $34.20 | $33.44 | 7.73 K | $235.52 M |
| 11/28/2025 | $33.64 | $34.00 (1.07%) | $34.00 | $33.55 | 6.03 K | $237.61 M |
| 11/26/2025 | $33.67 | $33.55 (-0.36%) | $33.90 | $33.25 | 11.22 K | $234.47 M |
| 11/25/2025 | $32.95 | $33.78 (2.52%) | $33.78 | $32.95 | 10.85 K | $236.08 M |
| 11/24/2025 | $32.65 | $32.83 (0.55%) | $32.83 | $32.56 | 2.40 K | $229.44 M |
| 11/21/2025 | $31.78 | $32.75 (3.05%) | $32.91 | $31.76 | 12.90 K | $228.88 M |
| 11/20/2025 | $32.01 | $31.95 (-0.19%) | $32.04 | $31.82 | 7.10 K | $223.29 M |
| 11/19/2025 | $31.86 | $31.88 (0.06%) | $32.00 | $31.65 | 7.20 K | $222.80 M |
| 11/18/2025 | $31.29 | $31.97 (2.17%) | $31.97 | $31.01 | 5.44 K | $223.43 M |
| 11/17/2025 | $31.13 | $31.23 (0.32%) | $31.72 | $31.13 | 3.11 K | $218.25 M |
| 11/14/2025 | $31.82 | $31.47 (-1.1%) | $31.88 | $31.44 | 4.13 K | $219.93 M |
| 11/13/2025 | $31.41 | $31.79 (1.21%) | $31.96 | $31.41 | 5.34 K | $222.17 M |
| 11/12/2025 | $31.05 | $31.56 (1.64%) | $31.94 | $31.01 | 6.25 K | $220.56 M |
| 11/11/2025 | $31.18 | $31.48 (0.96%) | $31.48 | $30.83 | 9.63 K | $220.00 M |
| 11/10/2025 | $31.28 | $31.00 (-0.9%) | $31.28 | $30.90 | 2.92 K | $216.65 M |
| 11/07/2025 | $30.81 | $30.91 (0.32%) | $31.47 | $30.81 | 5.10 K | $216.02 M |
| 11/06/2025 | $31.57 | $31.16 (-1.3%) | $31.57 | $30.86 | 5.41 K | $217.77 M |
| 11/05/2025 | $30.50 | $30.99 (1.61%) | $30.99 | $30.50 | 5.70 K | $216.58 M |
| 11/04/2025 | $30.74 | $30.36 (-1.24%) | $30.97 | $30.35 | 10.64 K | $212.17 M |
| 11/03/2025 | $30.25 | $30.82 (1.88%) | $30.82 | $30.07 | 73.80 K | $215.39 M |
| 10/31/2025 | $30.20 | $30.21 (0.03%) | $30.77 | $30.19 | 7.40 K | $211.13 M |
| 10/30/2025 | $31.03 | $30.58 (-1.45%) | $31.03 | $30.58 | 2.20 K | $213.71 M |
| 10/29/2025 | $30.44 | $30.31 (-0.43%) | $30.86 | $30.00 | 9.80 K | $211.83 M |
| 10/28/2025 | $29.99 | $29.99 (0%) | $29.99 | $29.99 | 3.00 K | $209.59 M |
| 10/27/2025 | $30.16 | $29.90 (-0.86%) | $30.16 | $29.75 | 10.30 K | $208.96 M |
| 10/24/2025 | $30.05 | $30.19 (0.47%) | $30.19 | $29.86 | 5.00 K | $210.99 M |
| 10/23/2025 | $30.30 | $30.02 (-0.92%) | $30.45 | $29.82 | 26.63 K | $209.80 M |
| 10/22/2025 | $29.75 | $30.35 (2.02%) | $30.35 | $29.72 | 10.24 K | $212.10 M |
| 10/21/2025 | $30.97 | $29.41 (-5.04%) | $30.97 | $29.39 | 4.85 K | $205.54 M |
| 10/20/2025 | $29.74 | $29.41 (-1.11%) | $29.74 | $29.40 | 14.05 K | $205.54 M |
| 10/17/2025 | $29.51 | $29.52 (0.03%) | $30.21 | $29.49 | 4.90 K | $206.30 M |
| 10/16/2025 | $30.10 | $29.56 (-1.79%) | $30.35 | $29.50 | 7.13 K | $206.58 M |
| 10/15/2025 | $29.85 | $30.45 (2.01%) | $30.45 | $29.74 | 6.70 K | $212.80 M |
| 10/14/2025 | $29.67 | $29.65 (-0.07%) | $29.70 | $29.57 | 7.32 K | $207.21 M |
| 10/13/2025 | $29.63 | $29.65 (0.07%) | $29.70 | $29.63 | 4.92 K | $207.21 M |
| 10/10/2025 | $29.75 | $29.58 (-0.57%) | $29.98 | $29.58 | 7.94 K | $206.72 M |
| 10/09/2025 | $29.71 | $29.90 (0.64%) | $29.96 | $29.66 | 4.15 K | $208.96 M |
| 10/08/2025 | $29.78 | $29.83 (0.17%) | $30.07 | $29.54 | 5.73 K | $208.47 M |
| 10/07/2025 | $29.67 | $29.68 (0.03%) | $29.68 | $29.50 | 6.05 K | $207.42 M |
| 10/06/2025 | $30.09 | $29.78 (-1.03%) | $30.09 | $29.78 | 3.33 K | $208.12 M |
| 10/03/2025 | $30.37 | $30.37 (0%) | $30.40 | $30.16 | 4.11 K | $212.24 M |
| 10/02/2025 | $30.54 | $29.79 (-2.46%) | $30.54 | $29.64 | 8.30 K | $208.19 M |
| 10/01/2025 | $30.97 | $31.50 (1.71%) | $31.76 | $30.82 | 10.03 K | $220.14 M |
| 09/30/2025 | $31.06 | $31.04 (-0.06%) | $31.26 | $30.94 | 7.70 K | $216.93 M |
| 09/29/2025 | $31.64 | $30.84 (-2.53%) | $31.64 | $30.65 | 4.20 K | $215.53 M |
| 09/26/2025 | $31.43 | $31.43 (0%) | $31.43 | $31.43 | 3.62 K | $219.65 M |
| 09/25/2025 | $31.61 | $31.20 (-1.3%) | $31.61 | $31.20 | 3.70 K | $218.05 M |
| 09/24/2025 | $31.14 | $31.36 (0.71%) | $31.36 | $31.14 | 4.00 K | $219.16 M |
| 09/23/2025 | $32.00 | $31.13 (-2.72%) | $32.02 | $30.88 | 8.21 K | $217.56 M |
| 09/22/2025 | $33.05 | $31.51 (-4.66%) | $33.05 | $31.48 | 8.50 K | $220.21 M |
| 09/19/2025 | $32.49 | $32.84 (1.08%) | $32.94 | $31.05 | 55.40 K | $229.51 M |
| 09/18/2025 | $32.17 | $32.59 (1.31%) | $32.74 | $31.95 | 6.92 K | $227.76 M |
| 09/17/2025 | $31.02 | $31.16 (0.45%) | $31.75 | $31.02 | 11.10 K | $217.77 M |
| 09/16/2025 | $33.40 | $31.34 (-6.17%) | $33.40 | $30.87 | 5.30 K | $219.02 M |
| 09/15/2025 | $32.12 | $31.40 (-2.24%) | $32.16 | $31.28 | 5.01 K | $219.44 M |
| 09/12/2025 | $32.16 | $32.16 (0%) | $32.16 | $32.16 | 1.71 K | $224.75 M |
| 09/11/2025 | $32.00 | $32.55 (1.72%) | $32.77 | $32.00 | 4.20 K | $227.48 M |
| 09/10/2025 | $31.76 | $31.65 (-0.35%) | $32.14 | $31.47 | 4.50 K | $221.19 M |
| 09/09/2025 | $32.10 | $31.51 (-1.84%) | $32.10 | $31.01 | 7.54 K | $220.21 M |
| 09/08/2025 | $31.70 | $31.82 (0.38%) | $32.37 | $31.57 | 4.30 K | $222.38 M |
| 09/05/2025 | $31.75 | $31.39 (-1.13%) | $32.13 | $31.39 | 4.60 K | $219.37 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.
