S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Hawthorn Banc (HWBK)

NASDAQ

$39.71-$0.16 (-0.41%)

Price as of Jun 23, 2026 4:10 PM EDT

$263.3M
Market Cap
37.97%
1-Year Change
Banks - Regional
Industry

1 Month
+8.61%

Low Price$34.80

High Price$39.87
3 Months
+18.46%

Low Price$32.66

High Price$39.87
1 Year
+37.97%

Low Price$27.13

High Price$39.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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	$0.98 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
03/13/2026	$0.21 Dividend
03/12/2026	32.11	32.62	32.11	32.34	+0.12%	4,694
03/11/2026	32.11	32.30	32.11	32.30	+0.12%	2,996
03/10/2026	32.81	32.81	32.26	32.26	-2.71%	3,393
03/09/2026	32.17	33.16	32.11	33.16	+2.16%	5,547
03/06/2026	32.01	32.46	32.01	32.46	+0.06%	6,086
03/05/2026	33.51	33.66	32.13	32.44	-5.88%	6,243
03/04/2026	33.57	34.47	31.94	34.46	+2.59%	4,867
03/03/2026	32.74	33.59	32.74	33.59	+0.32%	4,460
03/02/2026	33.53	33.61	32.77	33.48	+2.73%	5,883
02/27/2026	33.93	34.54	32.53	32.60	-4.40%	6,740
02/26/2026	34.54	34.74	34.07	34.10	-2.27%	4,873
02/25/2026	34.56	34.89	34.56	34.89	+2.44%	1,770
02/24/2026	33.96	34.06	33.96	34.06	+0.32%	1,847
02/23/2026	33.90	34.17	33.82	33.95	-1.83%	5,175
02/20/2026	33.86	34.92	33.86	34.58	+1.86%	5,592
02/19/2026	33.22	34.04	33.10	33.95	+1.48%	6,561
02/18/2026	34.09	34.09	33.17	33.46	-1.91%	6,255
02/17/2026	34.38	34.38	34.11	34.11	+0.12%	3,635
02/13/2026	33.84	34.80	33.84	34.07	-1.00%	3,393
02/12/2026	34.01	34.54	34.01	34.41	+0.61%	3,225
02/11/2026	34.66	34.66	34.21	34.21	-1.20%	2,796
02/10/2026	34.73	34.73	34.32	34.62	+0.37%	3,797
02/09/2026	34.02	34.59	33.61	34.49	+0.29%	4,092
02/06/2026	35.50	35.50	34.06	34.39	-3.09%	13,812
02/05/2026	35.35	35.82	35.27	35.49	-0.75%	7,990
02/04/2026	35.47	35.77	35.08	35.76	+1.43%	7,891
02/03/2026	34.63	35.25	34.25	35.25	+2.21%	12,671