NASDAQ · HWBK

Hawthorn Bancshares, Inc.

Financial Services · Banks - Regional

$38.26

Up+$0.13 (+0.34%)

Updated Oct 9, 2026, 1:12 PM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HWBK

HWBK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

HWBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$37.76	$38.7929	$37.75	$38.26	18.23K
Oct 7, 2026	$37.78	$38.38	$37.46	$38.13	12.85K
Oct 6, 2026	$38.45	$38.75	$37.70	$38.54	7.56K
Oct 5, 2026	$38.74	$38.85	$38.345	$38.35	24.03K
Oct 2, 2026	$38.47	$38.69	$38.1256	$38.63	9.82K
Oct 1, 2026	$38.04	$38.335	$37.03	$38.24	30.67K
Sep 30, 2026	$38.205	$38.5999	$37.87	$38.02	28.4K
Sep 29, 2026	$38.67	$38.67	$37.81	$38.30	10.63K
Sep 28, 2026	$37.91	$38.77	$37.56	$38.54	12.33K
Sep 25, 2026	$38.09	$38.34	$37.21	$38.16	26.87K
Sep 24, 2026	$38.39	$38.39	$38.13	$38.31	7.33K
Sep 23, 2026	$38.79	$38.99	$38.10	$38.11	9.6K
Sep 22, 2026	$38.66	$38.97	$38.00	$38.87	14.84K
Sep 21, 2026	$35.585	$38.73	$35.585	$38.48	25.74K
Sep 18, 2026	$37.95	$40.16	$37.525	$38.73	61.75K
Sep 17, 2026	$38.39	$38.50	$37.81	$38.24	9.16K
Sep 16, 2026	$38.76	$39.205	$37.38	$38.31	17.67K
Sep 15, 2026	$39.35	$39.35	$38.39	$39.18	12.06K
Sep 14, 2026	$39.56	$40.10	$38.97	$39.47	23.91K
Sep 11, 2026	$39.93	$40.2399	$39.40	$39.83	19.37K
Sep 10, 2026	$38.76	$39.96	$38.76	$39.86	14.71K