NASDAQ · HWBK

Hawthorn Bancshares, Inc.

Financial Services · Banks - Regional

$39.25

Up+$0.82 (+2.09%)

Updated Nov 4, 2026, 11:17 PM

SID Score

5.4/10

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 Nov 3, 2026

Daily close

View OHLC price history

HWBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$39.44	$39.44	$38.91	$39.25	16.63K
Nov 2, 2026	$39.10	$39.89	$38.61	$39.34	28.17K
Oct 30, 2026	$39.845	$39.845	$38.81	$38.96	10.58K
Oct 29, 2026	$39.45	$39.85	$39.35	$39.70	11.62K
Oct 28, 2026	$39.39	$39.65	$38.88	$39.18	9.55K
Oct 27, 2026	$39.47	$39.66	$39.16	$39.32	10.04K
Oct 26, 2026	$39.21	$39.495	$39.1934	$39.27	13.43K
Oct 23, 2026	$39.55	$39.55	$38.86	$39.29	17.44K
Oct 22, 2026	$38.27	$39.79	$38.27	$39.79	10.49K
Oct 21, 2026	$38.35	$38.40	$37.80	$38.27	8.39K
Oct 20, 2026	$38.24	$38.85	$38.24	$38.71	9.39K
Oct 19, 2026	$38.10	$38.23	$37.63	$38.13	11.41K
Oct 16, 2026	$37.77	$38.51	$37.77	$38.06	29.03K
Oct 15, 2026	$38.20	$38.44	$37.68	$38.12	14.47K
Oct 14, 2026	$37.18	$38.00	$37.18	$37.96	18.08K
Oct 13, 2026	$37.97	$38.19	$37.695	$37.96	22.11K
Oct 12, 2026	$37.79	$38.10	$37.33	$37.99	14.22K
Oct 9, 2026	$38.00	$38.00	$37.62	$37.82	10.43K
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