S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Hawthorn Banc (HWBK)

NASDAQ

$39.76+$0.77 (+1.97%)

Price as of Aug 03, 2026 11:35 AM EDT

$266.7M
Market Cap
41.55%
1-Year Change
Banks - Regional
Industry

1 Month
-0.79%

Low Price$36.87

High Price$40.09
3 Months
+16.62%

Low Price$33.91

High Price$40.23
1 Year
+41.55%

Low Price$27.78

High Price$40.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	38.70	38.99	38.20	38.99	+0.88%	13,493
07/30/2026	37.42	39.48	37.42	38.65	-0.13%	22,098
07/29/2026	38.90	39.11	38.20	38.70	-0.51%	17,805
07/29/2026	$1.06 Earnings
07/28/2026	38.50	39.31	38.25	38.90	+1.33%	16,893
07/27/2026	38.64	38.65	37.55	38.39	+0.13%	10,104
07/24/2026	37.41	38.43	37.41	38.34	+1.91%	13,968
07/23/2026	36.55	37.69	35.65	37.62	+2.03%	26,043
07/22/2026	37.43	37.50	36.48	36.87	-2.46%	16,244
07/21/2026	38.25	38.26	37.42	37.80	-1.56%	20,296
07/20/2026	39.33	39.33	38.00	38.40	-1.89%	14,300
07/17/2026	39.93	39.93	38.66	39.14	-2.37%	11,647
07/16/2026	38.59	40.29	38.59	40.09	+2.82%	11,559
07/15/2026	38.50	38.99	38.49	38.99	+1.27%	7,907
07/14/2026	38.76	38.92	38.34	38.50	-0.95%	9,236
07/13/2026	38.82	39.19	38.72	38.87	-0.26%	12,208
07/10/2026	37.74	38.97	37.73	38.97	+1.83%	6,463
07/09/2026	37.35	38.27	37.23	38.27	+1.54%	8,120
07/08/2026	37.09	37.89	37.09	37.69	+0.03%	8,597
07/07/2026	37.65	38.02	37.25	37.68	-0.89%	31,185
07/06/2026	38.59	38.59	37.82	38.02	-1.60%	6,323
07/02/2026	39.91	39.91	38.49	38.64	-3.38%	7,874
07/01/2026	39.50	40.36	38.75	39.99	+1.76%	20,862
06/30/2026	38.40	39.36	37.48	39.30	+1.63%	18,554
06/29/2026	40.00	40.00	38.34	38.67	-3.88%	15,960
06/26/2026	39.52	40.23	38.89	40.23	+2.63%	112,046
06/25/2026	39.62	39.62	38.57	39.20	-0.43%	8,631
06/24/2026	40.20	40.20	39.20	39.37	-1.25%	14,742
06/23/2026	38.36	40.04	38.36	39.87	+4.43%	9,946
06/22/2026	39.20	39.20	38.18	38.18	-2.45%	8,568
06/18/2026	38.75	39.14	36.87	39.14	+2.76%	26,277
06/17/2026	36.10	39.37	35.74	38.09	+5.31%	34,566
06/16/2026	37.03	37.08	35.75	36.17	-2.19%	6,523
06/15/2026	37.49	37.68	36.22	36.98	-1.36%	4,555
06/15/2026	$0.21 Dividend
06/12/2026	36.56	37.49	36.56	37.49	+2.28%	4,421
06/11/2026	36.79	37.08	35.80	36.65	-0.38%	8,870
06/10/2026	35.95	36.79	35.95	36.79	+2.35%	9,423
06/09/2026	35.04	36.73	34.66	35.95	+0.92%	15,839
06/08/2026	35.81	35.81	35.28	35.62	-1.62%	5,603
06/05/2026	35.00	36.27	35.00	36.21	+2.85%	4,875
06/04/2026	34.62	35.20	34.62	35.20	+1.72%	4,054
06/03/2026	36.02	36.02	34.61	34.61	-4.13%	11,038
06/02/2026	35.79	36.13	35.33	36.10	-0.49%	7,014
06/01/2026	36.49	36.58	36.01	36.28	-0.57%	6,151
05/29/2026	36.46	36.49	35.63	36.49	-0.60%	5,461
05/28/2026	36.45	36.70	36.45	36.70	-0.08%	5,318
05/27/2026	35.95	36.73	35.95	36.73	+1.76%	4,078
05/26/2026	35.41	36.10	35.41	36.10	+2.69%	4,564
05/22/2026	35.13	35.39	35.13	35.15	+0.71%	4,665
05/21/2026	34.47	35.13	34.47	34.90	+0.09%	8,744
05/20/2026	35.35	35.47	34.76	34.87	-1.16%	11,785
05/19/2026	35.10	35.40	35.10	35.28	-0.64%	3,916
05/18/2026	35.06	35.51	35.03	35.51	+1.28%	3,945
05/15/2026	36.30	36.53	35.06	35.06	-3.53%	10,475
05/14/2026	36.60	36.84	36.09	36.35	+0.11%	6,283
05/13/2026	36.06	36.48	36.06	36.31	+0.63%	7,052
05/12/2026	36.93	36.93	36.06	36.08	-0.14%	6,011
05/11/2026	36.47	36.61	36.06	36.13	-1.33%	8,110
05/08/2026	36.53	37.09	36.06	36.61	-0.49%	8,482
05/07/2026	36.18	36.79	36.13	36.79	+2.07%	11,240
05/06/2026	34.46	36.57	34.31	36.05	+6.30%	32,005
05/05/2026	33.26	34.74	33.12	33.91	+0.41%	6,672
05/04/2026	33.08	33.77	33.08	33.77	+1.37%	9,239
05/01/2026	33.23	33.81	33.02	33.31	-0.36%	15,871
04/30/2026	32.98	34.15	32.81	33.43	-0.21%	14,997
04/29/2026	33.97	33.97	32.72	33.50	-2.55%	8,494
04/29/2026	$0.83 Earnings
04/28/2026	33.86	34.72	33.86	34.38	+1.71%	5,431
04/27/2026	33.93	34.41	33.80	33.80	-1.34%	5,344
04/24/2026	34.10	34.26	33.66	34.26	-1.15%	4,351
04/23/2026	34.25	34.66	33.40	34.66	+2.98%	5,056
04/22/2026	33.44	33.65	33.02	33.65	+1.35%	6,767
04/21/2026	33.56	33.75	33.03	33.20	-1.56%	5,273
04/20/2026	35.11	35.11	33.41	33.73	-3.80%	11,675
04/17/2026	34.00	35.06	34.00	35.06	+3.68%	14,011
04/16/2026	33.78	33.88	32.80	33.82	-0.35%	8,870
04/15/2026	33.50	33.98	33.50	33.94	-0.29%	6,338
04/14/2026	33.89	34.11	33.80	34.04	-1.10%	6,321
04/13/2026	34.74	34.74	34.42	34.42	-0.89%	4,381
04/10/2026	34.00	34.73	33.97	34.73	0.00%	5,270
04/09/2026	33.60	34.73	33.60	34.73	+1.07%	7,874
04/08/2026	33.36	34.44	33.36	34.36	+5.02%	8,346
04/07/2026	32.62	33.06	32.62	32.72	+0.15%	11,968
04/06/2026	33.70	34.39	32.67	32.67	-2.81%	7,309
04/02/2026	33.30	34.47	33.12	33.61	-1.46%	13,101
04/01/2026	33.82	34.75	33.82	34.11	+1.81%	14,692
03/31/2026	34.63	34.63	33.50	33.50	-2.12%	4,899
03/30/2026	32.99	34.23	32.99	34.23	+3.96%	5,496
03/27/2026	32.55	32.93	32.32	32.93	+0.36%	16,834
03/26/2026	32.73	32.82	32.43	32.81	+1.01%	3,352
03/25/2026	32.51	32.87	32.42	32.48	+0.37%	5,824
03/24/2026	34.28	34.28	32.27	32.36	-4.01%	11,010
03/23/2026	32.88	34.29	32.27	33.71	+4.60%	7,538
03/20/2026	32.63	33.31	32.23	32.23	-0.83%	22,607
03/19/2026	32.32	32.97	32.32	32.50	+0.43%	9,818
03/18/2026	32.44	32.83	32.32	32.36	-2.05%	12,824
03/17/2026	33.63	33.63	33.03	33.03	-0.81%	5,009
03/16/2026	33.06	33.43	33.06	33.30	+0.96%	3,951
03/13/2026	32.47	33.90	32.37	32.99	+2.00%	5,980