Get the Stockscreener App
32.32
3.38%
0.93
Hawthorn Bancshares Inc Stock (HWBK) Price History
The historical daily chart and data for Hawthorn Bancshares Inc stock (HWBK), adjusted for splits and dividends, show that the latest closing stock price as of September 08, 2025, is $32.32.
- Hawthorn Bancshares Inc all-time high stock price is $35.95, occurred on February 13, 2025.
- The lowest Hawthorn Bancshares Inc stock price recorded was $0.00 on August 14, 2024. Since then, Hawthorn Bancshares Inc's stock price has risen over to $32.32 now.
- The 52-week high stock price for HWBK is $35.95, representing a 11.23% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for HWBK is $21.35, indicating a -33.96% decrease from the current share price, occurred on October 03, 2024.
- The closing price of Hawthorn Bancshares Inc (HWBK) stock in the beginning of 2024 was $25.99. The stock closed the year at $21.77, a loss of over -16.24% for the year.
The table below shows more information about HWBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2025 | $31.70 | $31.70 | $0.00 | 299.0 | +0.99% |
| Sep 05, 2025 | $32.12 | $31.39 | $0.735 | 4,563.0 | -1.20% |
| Sep 04, 2025 | $32.04 | $31.00 | $1.04 | 12,496.0 | +0.79% |
| Sep 03, 2025 | $32.48 | $31.52 | $0.96 | 7,854.0 | -3.84% |
| Sep 02, 2025 | $33.39 | $32.67 | $0.72 | 12,188.0 | -1.94% |
| Aug 29, 2025 | $33.67 | $33.21 | $0.46 | 4,109.0 | +0.24% |
| Aug 28, 2025 | $33.77 | $32.79 | $0.98 | 9,824.0 | +1.06% |
| Aug 27, 2025 | $33.30 | $32.79 | $0.51 | 6,445.0 | +0.89% |
| Aug 26, 2025 | $32.79 | $31.90 | $0.89 | 7,684.0 | +2.70% |
| Aug 25, 2025 | $32.63 | $31.85 | $0.7833 | 10,756.0 | -2.57% |
| Aug 22, 2025 | $32.84 | $30.98 | $1.86 | 15,439.0 | +7.11% |
| Aug 21, 2025 | $30.82 | $29.98 | $0.84 | 9,873.0 | +1.77% |
| Aug 20, 2025 | $29.99 | $29.69 | $0.30 | 4,840.0 | +0.47% |
| Aug 19, 2025 | $30.36 | $29.85 | $0.51 | 5,081.0 | -1.19% |
| Aug 18, 2025 | $30.21 | $29.68 | $0.53 | 6,023.0 | +0.60% |
| Aug 15, 2025 | $30.31 | $30.02 | $0.29 | 8,519.0 | -0.63% |
| Aug 14, 2025 | $30.37 | $29.88 | $0.49 | 8,322.0 | -0.89% |
| Aug 13, 2025 | $30.86 | $30.10 | $0.765 | 7,199.0 | +0.96% |
| Aug 12, 2025 | $30.40 | $28.72 | $1.68 | 13,602.0 | +3.21% |
| Aug 11, 2025 | $29.33 | $28.59 | $0.745 | 9,678.0 | +1.60% |
Hawthorn Bancshares Inc Stock (HWBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hawthorn Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HWBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hawthorn Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hawthorn Bancshares Inc Stock (HWBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $33.39 | $31.00 | $2.39 | 37,400.0 | -5.17% |
| Aug, 2025 | $33.77 | $28.10 | $5.67 | 196,357.0 | +17.22% |
| Jul, 2025 | $30.47 | $28.42 | $2.05 | 288,062.0 | -2.13% |
| Jun, 2025 | $31.92 | $27.07 | $4.85 | 1,121,231.0 | +1.11% |
| May, 2025 | $31.79 | $27.85 | $3.94 | 274,133.0 | -2.37% |
| Apr, 2025 | $30.95 | $25.38 | $5.57 | 300,218.0 | +4.57% |
| Mar, 2025 | $31.52 | $25.21 | $6.31 | 295,965.0 | -8.17% |
| Feb, 2025 | $35.95 | $30.71 | $5.24 | 306,880.0 | -5.99% |
| Jan, 2025 | $33.60 | $28.31 | $5.29 | 182,142.0 | +15.34% |
Hawthorn Bancshares Inc Stock (HWBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.23 | $27.10 | $6.13 | 180,192.0 | -12.81% |
| Nov, 2024 | $34.00 | $26.88 | $7.12 | 263,161.0 | +13.92% |
| Oct, 2024 | $29.66 | $21.35 | $8.31 | 333,626.0 | +13.62% |
| Sep, 2024 | $26.09 | $23.25 | $2.84 | 119,281.0 | +5.39% |
| Aug, 2024 | $23.75 | $20.00 | $3.75 | 60,522.0 | +7.95% |
| Jul, 2024 | $22.06 | $19.86 | $2.20 | 92,198.0 | +11.11% |
| Jun, 2024 | $21.66 | $19.20 | $2.46 | 75,497.0 | +3.13% |
| May, 2024 | $20.90 | $18.01 | $2.89 | 193,062.0 | +5.32% |
| Apr, 2024 | $21.60 | $17.86 | $3.74 | 280,819.0 | -10.77% |
| Mar, 2024 | $21.96 | $18.56 | $3.41 | 284,284.0 | -5.55% |
| Feb, 2024 | $25.24 | $21.04 | $4.20 | 614,614.0 | -14.17% |
| Jan, 2024 | $26.00 | $24.37 | $1.63 | 226,034.0 | -0.67% |
Hawthorn Bancshares Inc Stock (HWBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.78 | $20.94 | $4.84 | 251,461.0 | +19.44% |
| Nov, 2023 | $22.24 | $16.97 | $5.27 | 217,949.0 | +21.86% |
| Oct, 2023 | $17.48 | $15.02 | $2.46 | 198,773.0 | +7.26% |
| Sep, 2023 | $17.47 | $15.91 | $1.56 | 109,003.0 | -1.52% |
| Aug, 2023 | $18.27 | $16.26 | $2.01 | 172,593.0 | -5.98% |
| Jul, 2023 | $18.62 | $16.70 | $1.92 | 141,787.0 | -2.23% |
| Jun, 2023 | $19.73 | $16.70 | $3.03 | 168,971.0 | -0.28% |
| May, 2023 | $22.38 | $18.00 | $4.38 | 384,682.0 | -18.63% |
| Apr, 2023 | $23.55 | $21.90 | $1.65 | 145,726.0 | -5.37% |
| Mar, 2023 | $25.49 | $21.58 | $3.91 | 197,686.0 | -7.61% |
| Feb, 2023 | $25.47 | $23.94 | $1.53 | 175,923.0 | +5.07% |
| Jan, 2023 | $24.57 | $22.06 | $2.51 | 180,787.0 | +10.61% |
1.24%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):