NASDAQ · HWBK

Hawthorn Bancshares, Inc.

Financial Services · Banks - Regional

$40.16

Down-$0.18 (-0.44%)

Updated Aug 14, 2026, 7:12 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

HWBK price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HWBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$40.20	$40.285	$39.79	$40.16	18.1K
Aug 12, 2026	$39.89	$40.60	$39.62	$40.06	13.29K
Aug 11, 2026	$39.90	$40.105	$39.49	$39.79	11.75K
Aug 10, 2026	$40.34	$40.34	$39.55	$39.84	10.82K
Aug 7, 2026	$40.34	$40.40	$39.44	$40.31	12.41K
Aug 6, 2026	$39.22	$40.58	$39.22	$40.22	18.81K
Aug 5, 2026	$39.37	$39.80	$38.5161	$39.73	20.6K
Aug 4, 2026	$39.50	$40.335	$38.42	$39.64	20.77K
Aug 3, 2026	$39.40	$40.01	$38.40	$39.34	18.62K
Jul 31, 2026	$38.70	$38.99	$38.20	$38.99	13.49K
Jul 30, 2026	$37.42	$39.48	$37.42	$38.65	22.1K
Jul 29, 2026	$38.90	$39.11	$38.20	$38.70	17.81K
Jul 28, 2026	$38.50	$39.31	$38.25	$38.90	16.89K
Jul 27, 2026	$38.64	$38.651	$37.55	$38.39	10.1K
Jul 24, 2026	$37.41	$38.43	$37.41	$38.34	13.97K
Jul 23, 2026	$36.55	$37.69	$35.65	$37.62	26.04K
Jul 22, 2026	$37.43	$37.4999	$36.48	$36.87	16.24K
Jul 21, 2026	$38.25	$38.26	$37.42	$37.80	20.3K
Jul 20, 2026	$39.33	$39.33	$38.00	$38.40	14.3K
Jul 17, 2026	$39.93	$39.93	$38.66	$39.14	11.65K
Jul 16, 2026	$38.59	$40.285	$38.59	$40.09	11.56K