Hawthorn Bancshares Inc (HWBK) Historical Stock Data
35.09 ↑0.26 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HWBK is up 0.42% a day on average. There have been 19 days where Hawthorn Bancshares Inc closed green and 11 days where HWBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 34.59 | 35.09 | ↑$0.51 (1.46%) | 34.38 | 35.09 | 6.73K |
| 2025-12-03 | 34.20 | 34.83 | ↑$0.63 (1.84%) | 34.00 | 34.83 | 7.63K |
| 2025-12-02 | 33.70 | 34.03 | ↑$0.33 (0.98%) | 33.70 | 34.03 | 3.92K |
| 2025-12-01 | 34.00 | 33.70 | ↓$0.30 (-0.88%) | 33.44 | 34.20 | 7.73K |
| 2025-11-28 | 33.64 | 34.00 | ↑$0.36 (1.07%) | 33.55 | 34.00 | 6.03K |
| 2025-11-26 | 33.67 | 33.55 | ↓$0.12 (-0.35%) | 33.25 | 33.90 | 11.22K |
| 2025-11-25 | 32.95 | 33.78 | ↑$0.83 (2.52%) | 32.95 | 33.78 | 10.85K |
| 2025-11-24 | 32.65 | 32.83 | ↑$0.18 (0.54%) | 32.56 | 32.83 | 2.36K |
| 2025-11-21 | 31.78 | 32.75 | ↑$0.97 (3.05%) | 31.76 | 32.91 | 12.87K |
| 2025-11-20 | 32.01 | 31.95 | ↓$0.06 (-0.19%) | 31.82 | 32.04 | 7.08K |
| 2025-11-19 | 31.86 | 31.88 | ↑$0.02 (0.06%) | 31.65 | 32.00 | 7.19K |
| 2025-11-18 | 31.29 | 31.97 | ↑$0.68 (2.17%) | 31.01 | 31.97 | 5.44K |
| 2025-11-17 | 31.13 | 31.23 | ↑$0.10 (0.31%) | 31.13 | 31.72 | 3.11K |
| 2025-11-14 | 31.82 | 31.47 | ↓$0.35 (-1.10%) | 31.44 | 31.88 | 4.13K |
| 2025-11-13 | 31.41 | 31.79 | ↑$0.38 (1.21%) | 31.41 | 31.96 | 5.34K |
| 2025-11-12 | 31.05 | 31.56 | ↑$0.51 (1.64%) | 31.01 | 31.94 | 6.25K |
| 2025-11-11 | 31.18 | 31.48 | ↑$0.30 (0.96%) | 30.83 | 31.48 | 9.63K |
| 2025-11-10 | 31.28 | 31.00 | ↓$0.28 (-0.90%) | 30.90 | 31.28 | 2.92K |
| 2025-11-07 | 30.81 | 30.91 | ↑$0.10 (0.32%) | 30.81 | 31.47 | 5.07K |
| 2025-11-06 | 31.57 | 31.16 | ↓$0.41 (-1.29%) | 30.86 | 31.57 | 5.41K |
| 2025-11-05 | 30.50 | 30.99 | ↑$0.49 (1.61%) | 30.50 | 30.99 | 5.70K |
| 2025-11-04 | 30.74 | 30.36 | ↓$0.38 (-1.24%) | 30.35 | 30.97 | 10.64K |
| 2025-11-03 | 30.25 | 30.82 | ↑$0.57 (1.88%) | 30.07 | 30.82 | 73.76K |
| 2025-10-31 | 30.20 | 30.21 | ↑$0.01 (0.03%) | 30.19 | 30.77 | 7.37K |
| 2025-10-30 | 31.03 | 30.58 | ↓$0.45 (-1.44%) | 30.58 | 31.03 | 2.18K |
| 2025-10-29 | 30.44 | 30.31 | ↓$0.13 (-0.43%) | 30.00 | 30.86 | 9.75K |
| 2025-10-28 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.99 | 29.99 | 2.98K |
| 2025-10-27 | 30.16 | 29.90 | ↓$0.26 (-0.86%) | 29.75 | 30.16 | 10.25K |
| 2025-10-24 | 30.05 | 30.19 | ↑$0.14 (0.46%) | 29.86 | 30.19 | 4.99K |
| 2025-10-23 | 30.30 | 30.02 | ↓$0.28 (-0.92%) | 29.82 | 30.45 | 26.63K |
Create an account or log in to view more rows.
$HWBK just waiting to short this bad boy.
$HWBK LFGGGGGG
$HWBK 50% chance this will go up or down. I am a professional guys.
$HWBK buy and hold and get rewarded
$HWBK nearing a decent swing entry point
$HWBK Silly Bears tricks are for kids
$HWBK i'm out of slaps for the day
$HWBK time to run
$HWBK due for a spike!
$HWBK let it ride