Hawthorn Bancshares Inc (HWBK) Historical Stock Data
34.42 ↓2.04 (-5.60%)
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 20 days where Hawthorn Bancshares Inc closed green and 10 days where HWBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 36.20 | 34.42 | ↓$1.78 (-4.92%) | 34.42 | 36.20 | 12.48K |
| 2025-12-19 | 35.86 | 36.46 | ↑$0.60 (1.67%) | 35.14 | 36.49 | 30.53K |
| 2025-12-18 | 35.60 | 35.94 | ↑$0.34 (0.96%) | 35.37 | 35.99 | 10.63K |
| 2025-12-17 | 35.22 | 35.57 | ↑$0.35 (0.99%) | 35.07 | 35.57 | 8.92K |
| 2025-12-16 | 34.59 | 35.11 | ↑$0.52 (1.50%) | 34.59 | 35.13 | 15.49K |
| 2025-12-15 | 34.15 | 35.04 | ↑$0.89 (2.61%) | 33.90 | 35.24 | 11.33K |
| 2025-12-12 | 34.99 | 33.88 | ↓$1.11 (-3.17%) | 33.85 | 35.20 | 33.76K |
| 2025-12-11 | 34.12 | 34.88 | ↑$0.76 (2.23%) | 34.12 | 35.10 | 8.92K |
| 2025-12-10 | 34.10 | 34.30 | ↑$0.20 (0.59%) | 34.05 | 34.97 | 13.98K |
| 2025-12-09 | 34.38 | 33.85 | ↓$0.52 (-1.53%) | 33.85 | 34.75 | 7.80K |
| 2025-12-08 | 34.61 | 33.74 | ↓$0.87 (-2.51%) | 33.70 | 35.09 | 12.01K |
| 2025-12-05 | 34.40 | 34.30 | ↓$0.10 (-0.29%) | 34.19 | 35.10 | 5.50K |
| 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 |
Create an account or log in to view more rows.
$HWBK When in doubt
zoom out. ??
$HWBK cup and handle forming
$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