HWBK | Hawthorn Banc | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Hawthorn Banc (HWBK)

NASDAQ

$39.91+$1.63 (+4.27%)

Price as of Oct 22, 2026 7:30 PM EDT

$279.9M
Market Cap
29.07%
1-Year Change
Banks - Regional
Industry

1 Month
-0.55%

Low Price$37.82

High Price$38.87
3 Months
+1.78%

Low Price$37.82

High Price$40.10
1 Year
+29.07%

Low Price$29.21

High Price$40.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	38.35	38.40	37.80	38.27	-1.14%	8,392
10/20/2026	38.24	38.85	38.24	38.71	+1.52%	9,390
10/19/2026	38.10	38.23	37.63	38.13	+0.18%	11,410
10/16/2026	37.77	38.51	37.77	38.06	-0.16%	29,026
10/15/2026	38.20	38.44	37.68	38.12	+0.42%	14,465
10/14/2026	37.18	38.00	37.18	37.96	0.00%	18,084
10/13/2026	37.97	38.19	37.70	37.96	-0.08%	22,108
10/12/2026	37.79	38.10	37.33	37.99	+0.45%	14,218
10/09/2026	38.00	38.00	37.62	37.82	-1.15%	10,431
10/08/2026	37.76	38.79	37.75	38.26	+0.34%	18,230
10/07/2026	37.78	38.38	37.46	38.13	-1.06%	12,850
10/06/2026	38.45	38.75	37.70	38.54	+0.50%	7,556
10/05/2026	38.74	38.85	38.35	38.35	-0.72%	24,028
10/02/2026	38.47	38.69	38.13	38.63	+1.02%	9,820
10/01/2026	38.04	38.34	37.03	38.24	+0.58%	30,667
09/30/2026	38.21	38.60	37.87	38.02	-0.73%	28,400
09/29/2026	38.67	38.67	37.81	38.30	-0.62%	10,627
09/28/2026	37.91	38.77	37.56	38.54	+1.00%	12,328
09/25/2026	38.09	38.34	37.21	38.16	-0.39%	26,865
09/24/2026	38.39	38.39	38.13	38.31	+0.52%	7,332
09/23/2026	38.79	38.99	38.10	38.11	-1.96%	9,603
09/22/2026	38.66	38.97	38.00	38.87	+1.01%	14,840
09/21/2026	35.59	38.73	35.59	38.48	-0.65%	25,740
09/18/2026	37.95	40.16	37.53	38.73	+1.28%	61,746
09/17/2026	38.39	38.50	37.81	38.24	-0.18%	9,158
09/16/2026	38.76	39.21	37.38	38.31	-2.22%	17,672
09/15/2026	39.35	39.35	38.39	39.18	-0.20%	12,057
09/15/2026	$0.21 Dividend
09/14/2026	39.35	39.89	38.76	39.26	-0.90%	23,912
09/11/2026	39.72	40.03	39.19	39.62	-0.08%	19,366
09/10/2026	38.55	39.75	38.55	39.65	+0.83%	14,711
09/09/2026	39.11	39.40	38.06	39.32	-0.10%	14,889
09/08/2026	39.49	39.92	39.06	39.36	-1.30%	9,858
09/04/2026	39.31	39.98	39.19	39.88	+1.29%	15,379
09/03/2026	38.93	39.38	38.53	39.37	+1.36%	14,054
09/02/2026	38.59	39.04	38.30	38.84	+0.80%	19,381
09/01/2026	38.47	39.16	38.05	38.53	-0.44%	14,222
08/31/2026	38.92	38.92	38.43	38.70	-0.59%	8,441
08/28/2026	38.60	39.12	38.57	38.93	+0.10%	10,100
08/27/2026	38.38	39.37	37.91	38.89	+0.05%	23,224
08/26/2026	39.18	39.18	38.35	38.87	+0.23%	12,102
08/25/2026	38.60	39.70	38.60	38.78	-0.20%	12,945
08/24/2026	38.78	39.74	38.73	38.86	-0.37%	15,813
08/21/2026	39.37	39.38	38.39	39.01	-0.57%	9,936
08/20/2026	38.71	39.44	38.71	39.23	+0.19%	7,872
08/19/2026	39.43	39.69	39.03	39.16	-0.99%	13,599
08/18/2026	39.54	39.67	38.96	39.55	+0.13%	13,179
08/17/2026	39.68	39.81	39.35	39.50	-0.48%	16,039
08/14/2026	40.19	40.25	39.14	39.69	-0.65%	13,065
08/13/2026	39.99	40.07	39.58	39.95	+0.25%	18,099
08/12/2026	39.68	40.38	39.41	39.85	+0.68%	13,292
08/11/2026	39.69	39.89	39.28	39.58	-0.13%	11,745
08/10/2026	40.13	40.13	39.34	39.63	-1.17%	10,807
08/07/2026	40.13	40.19	39.23	40.10	+0.22%	12,410
08/06/2026	39.01	40.36	39.01	40.01	+1.23%	18,805
08/05/2026	39.16	39.59	38.31	39.52	+0.23%	20,602
08/04/2026	39.29	40.12	38.22	39.43	+0.76%	20,766
08/03/2026	39.19	39.80	38.20	39.13	+0.90%	18,618
07/31/2026	38.49	38.78	38.00	38.78	+0.88%	13,493
07/30/2026	37.22	39.27	37.22	38.44	-0.13%	22,098
07/29/2026	38.69	38.90	38.00	38.49	-0.51%	17,805
07/29/2026	$1.06 Earnings
07/28/2026	38.30	39.10	38.05	38.69	+1.33%	16,893
07/27/2026	38.43	38.45	37.35	38.19	+0.13%	10,104
07/24/2026	37.21	38.23	37.21	38.14	+1.91%	13,968
07/23/2026	36.36	37.49	35.46	37.42	+2.03%	26,043
07/22/2026	37.23	37.30	36.29	36.67	-2.46%	16,244
07/21/2026	38.05	38.06	37.22	37.60	-1.56%	20,296
07/20/2026	39.12	39.12	37.80	38.20	-1.89%	14,300
07/17/2026	39.72	39.72	38.45	38.93	-2.37%	11,647
07/16/2026	38.38	40.07	38.38	39.88	+2.82%	11,559
07/15/2026	38.30	38.78	38.29	38.78	+1.27%	7,907
07/14/2026	38.55	38.71	38.13	38.30	-0.95%	9,236
07/13/2026	38.61	38.98	38.51	38.66	-0.26%	12,208
07/10/2026	37.53	38.76	37.53	38.76	+1.83%	6,463
07/09/2026	37.15	38.07	37.03	38.07	+1.54%	8,120
07/08/2026	36.89	37.69	36.89	37.49	+0.03%	8,597
07/07/2026	37.45	37.82	37.05	37.48	-0.89%	31,185
07/06/2026	38.38	38.38	37.61	37.82	-1.60%	6,323
07/02/2026	39.70	39.70	38.29	38.43	-3.38%	7,874
07/01/2026	39.29	40.15	38.54	39.78	+1.76%	20,862
06/30/2026	38.20	39.15	37.28	39.09	+1.63%	18,554
06/29/2026	39.79	39.79	38.13	38.46	-3.88%	15,960
06/26/2026	39.31	40.02	38.68	40.02	+2.63%	112,046
06/25/2026	39.41	39.41	38.36	38.99	-0.43%	8,631
06/24/2026	39.99	39.99	38.99	39.16	-1.25%	14,742
06/23/2026	38.16	39.83	38.16	39.66	+4.43%	9,946
06/22/2026	38.99	38.99	37.98	37.98	-2.45%	8,568
06/18/2026	38.54	38.93	36.67	38.93	+2.76%	26,277
06/17/2026	35.91	39.16	35.55	37.89	+5.31%	34,566
06/16/2026	36.83	36.88	35.56	35.98	-2.19%	6,523
06/15/2026	37.29	37.48	36.03	36.78	-1.36%	4,555
06/15/2026	$0.21 Dividend
06/12/2026	36.36	37.29	36.36	37.29	+2.28%	4,421
06/11/2026	36.60	36.88	35.61	36.46	-0.38%	8,870
06/10/2026	35.76	36.60	35.76	36.60	+2.35%	9,423
06/09/2026	34.86	36.54	34.47	35.76	+0.92%	15,839
06/08/2026	35.62	35.62	35.09	35.43	-1.62%	5,603
06/05/2026	34.82	36.07	34.82	36.01	+2.85%	4,875
06/04/2026	34.43	35.02	34.43	35.02	+1.72%	4,054