Get the Stockscreener App
33.69
2.12%
-0.73
After Hours:
34.34
0.65
+1.93%
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 March 31, 2026, is $33.69.
- Hawthorn Bancshares Inc all-time high stock price is $36.49, occurred on December 19, 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 $33.69 now.
- The 52-week high stock price for HWBK is $36.49, representing a 8.31% increase from the current share price, occurred on December 19, 2025.
- The 52-week low stock price for HWBK is $25.38, indicating a -24.67% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Hawthorn Bancshares Inc (HWBK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 31, 2026 | $34.82 | $33.69 | $1.13 | 4,899.0 | -2.12% |
| Mar 30, 2026 | $34.42 | $33.17 | $1.25 | 5,496.0 | +3.96% |
| Mar 27, 2026 | $33.11 | $32.50 | $0.61 | 16,834.0 | +0.36% |
| Mar 26, 2026 | $33.00 | $32.61 | $0.39 | 3,352.0 | +1.01% |
| Mar 25, 2026 | $33.05 | $32.60 | $0.455 | 5,824.0 | +0.37% |
| Mar 24, 2026 | $34.47 | $32.45 | $2.02 | 11,010.0 | -4.01% |
| Mar 23, 2026 | $34.48 | $32.45 | $2.03 | 7,538.0 | +4.60% |
| Mar 20, 2026 | $33.50 | $32.41 | $1.09 | 22,590.0 | -0.83% |
| Mar 19, 2026 | $33.15 | $32.50 | $0.65 | 9,704.0 | +0.43% |
| Mar 18, 2026 | $33.01 | $32.50 | $0.51 | 12,824.0 | -2.05% |
| Mar 17, 2026 | $33.81 | $33.21 | $0.605 | 5,009.0 | -0.81% |
| Mar 16, 2026 | $33.62 | $33.25 | $0.365 | 3,951.0 | +0.96% |
| Mar 13, 2026 | $34.09 | $32.55 | $1.54 | 5,980.0 | +1.34% |
| Mar 12, 2026 | $33.01 | $32.50 | $0.51 | 4,694.0 | +0.12% |
| Mar 11, 2026 | $32.69 | $32.50 | $0.19 | 2,996.0 | +0.12% |
| Mar 10, 2026 | $33.21 | $32.65 | $0.56 | 3,393.0 | -2.71% |
| Mar 09, 2026 | $33.56 | $32.50 | $1.06 | 5,547.0 | +2.16% |
| Mar 06, 2026 | $32.85 | $32.40 | $0.45 | 6,086.0 | +0.06% |
| Mar 05, 2026 | $34.06 | $32.52 | $1.54 | 6,243.0 | -5.88% |
| Mar 04, 2026 | $34.89 | $32.33 | $2.56 | 4,866.0 | +2.59% |
| Mar 03, 2026 | $34.00 | $33.14 | $0.86 | 4,460.0 | +0.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $34.89 | $32.33 | $2.56 | 164,078.0 | +2.12% |
| Feb, 2026 | $36.25 | $32.92 | $3.33 | 111,634.0 | -6.83% |
| Jan, 2026 | $35.63 | $30.84 | $4.79 | 138,909.0 | +1.52% |
Hawthorn Bancshares Inc Stock (HWBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.49 | $32.07 | $4.42 | 222,066.0 | -4.94% |
| Nov, 2025 | $34.00 | $30.07 | $3.93 | 194,959.0 | +12.55% |
| Oct, 2025 | $31.76 | $29.39 | $2.37 | 173,775.0 | -2.67% |
| Sep, 2025 | $33.40 | $30.65 | $2.75 | 183,746.0 | -7.15% |
| 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% |
4.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):