Hawthorn Bancshares, Inc.HWBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.29 | $35.39 | $34.29 | $34.91 | 8,882 |
| 1/30/2026 | $33.20 | $35.64 | $33.20 | $35.41 | 11,500 |
| 1/29/2026 | $32.50 | $34.00 | $32.50 | $34.00 | 6,600 |
| 1/28/2026 | $32.40 | $32.58 | $32.31 | $32.56 | 5,100 |
| 1/27/2026 | $32.28 | $32.58 | $31.95 | $32.58 | 4,017 |
| 1/26/2026 | $32.14 | $32.25 | $31.85 | $32.25 | 4,000 |
| 1/23/2026 | $32.68 | $32.68 | $31.60 | $31.96 | 7,144 |
| 1/22/2026 | $33.77 | $33.77 | $32.92 | $33.38 | 6,728 |
| 1/21/2026 | $32.09 | $33.95 | $32.09 | $33.95 | 7,927 |
| 1/20/2026 | $31.75 | $32.03 | $31.53 | $31.78 | 5,700 |
| 1/16/2026 | $32.25 | $32.25 | $31.55 | $31.71 | 6,014 |
| 1/15/2026 | $30.84 | $33.08 | $30.84 | $32.59 | 4,904 |
| 1/14/2026 | $32.00 | $32.00 | $31.37 | $31.96 | 4,800 |
| 1/13/2026 | $31.77 | $31.77 | $31.32 | $31.45 | 4,532 |
| 1/12/2026 | $31.59 | $32.18 | $31.40 | $31.70 | 9,623 |
| 1/9/2026 | $32.07 | $32.70 | $31.90 | $31.90 | 8,000 |
| 1/8/2026 | $32.20 | $32.78 | $32.04 | $32.42 | 9,127 |
| 1/7/2026 | $33.78 | $33.78 | $31.92 | $31.92 | 4,528 |
| 1/6/2026 | $33.61 | $33.80 | $32.95 | $33.48 | 11,100 |
| 1/5/2026 | $33.70 | $34.79 | $33.70 | $33.80 | 7,300 |
| 1/2/2026 | $34.89 | $35.25 | $33.85 | $33.85 | 10,732 |
| 12/31/2025 | $32.50 | $35.68 | $32.03 | $34.88 | 21,006 |
| 12/30/2025 | $33.00 | $33.05 | $32.32 | $32.32 | 4,700 |
| 12/29/2025 | $32.10 | $32.84 | $32.10 | $32.84 | 6,800 |
| 12/26/2025 | $32.59 | $33.05 | $32.07 | $32.21 | 5,800 |
| 12/24/2025 | $33.00 | $33.00 | $32.55 | $32.56 | 3,430 |
| 12/23/2025 | $34.49 | $34.51 | $33.04 | $33.04 | 6,146 |
| 12/22/2025 | $36.20 | $36.20 | $34.42 | $34.42 | 12,500 |
| 12/19/2025 | $35.86 | $36.49 | $35.14 | $36.46 | 30,531 |
| 12/18/2025 | $35.60 | $35.99 | $35.37 | $35.94 | 10,625 |
| 12/17/2025 | $35.22 | $35.57 | $35.07 | $35.57 | 8,918 |
| 12/16/2025 | $34.59 | $35.13 | $34.59 | $35.11 | 15,500 |
| 12/15/2025 | $34.15 | $35.24 | $33.90 | $35.04 | 11,327 |
| 12/12/2025 | $34.99 | $35.20 | $33.85 | $33.88 | 33,800 |
| 12/11/2025 | $34.12 | $35.10 | $34.12 | $34.88 | 8,922 |
| 12/10/2025 | $34.10 | $34.97 | $34.05 | $34.30 | 14,000 |
| 12/9/2025 | $34.38 | $34.75 | $33.85 | $33.85 | 7,800 |
| 12/8/2025 | $34.61 | $35.09 | $33.70 | $33.74 | 12,008 |
| 12/5/2025 | $34.40 | $35.10 | $34.19 | $34.30 | 5,504 |
| 12/4/2025 | $34.59 | $35.09 | $34.38 | $35.09 | 6,729 |
| 12/3/2025 | $34.20 | $34.83 | $34.00 | $34.83 | 7,632 |
| 12/2/2025 | $33.70 | $34.03 | $33.70 | $34.03 | 3,921 |
| 12/1/2025 | $34.00 | $34.20 | $33.44 | $33.70 | 7,728 |
| 11/28/2025 | $33.64 | $34.00 | $33.55 | $34.00 | 6,026 |
| 11/26/2025 | $33.67 | $33.90 | $33.25 | $33.55 | 11,220 |
| 11/25/2025 | $32.95 | $33.78 | $32.95 | $33.78 | 10,845 |
| 11/24/2025 | $32.65 | $32.83 | $32.56 | $32.83 | 2,400 |
| 11/21/2025 | $31.78 | $32.91 | $31.76 | $32.75 | 12,900 |
| 11/20/2025 | $32.01 | $32.04 | $31.82 | $31.95 | 7,100 |
| 11/19/2025 | $31.86 | $32.00 | $31.65 | $31.88 | 7,200 |
| 11/18/2025 | $31.29 | $31.97 | $31.01 | $31.97 | 5,435 |
| 11/17/2025 | $31.13 | $31.72 | $31.13 | $31.23 | 3,108 |
| 11/14/2025 | $31.82 | $31.88 | $31.44 | $31.47 | 4,125 |
| 11/13/2025 | $31.41 | $31.96 | $31.41 | $31.79 | 5,338 |
| 11/12/2025 | $31.05 | $31.94 | $31.01 | $31.56 | 6,245 |
| 11/11/2025 | $31.18 | $31.48 | $30.83 | $31.48 | 9,627 |
| 11/10/2025 | $31.28 | $31.28 | $30.90 | $31.00 | 2,923 |
| 11/7/2025 | $30.81 | $31.47 | $30.81 | $30.91 | 5,100 |
| 11/6/2025 | $31.57 | $31.57 | $30.86 | $31.16 | 5,409 |
| 11/5/2025 | $30.50 | $30.99 | $30.50 | $30.99 | 5,702 |