NASDAQ · HWBK

Hawthorn Bancshares, Inc.

Financial Services · Banks - Regional

$39.83

Down-$0.03 (-0.08%)

Updated Sep 13, 2026, 1:25 AM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

HWBK price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HWBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 9, 2026	$39.32	$39.61	$38.2603	$39.53	14.89K
Sep 8, 2026	$39.70	$40.135	$39.27	$39.57	9.86K
Sep 4, 2026	$39.52	$40.19	$39.40	$40.09	15.38K
Sep 3, 2026	$39.14	$39.59	$38.7364	$39.58	14.05K
Sep 2, 2026	$38.80	$39.25	$38.50	$39.05	19.38K
Sep 1, 2026	$38.68	$39.37	$38.25	$38.74	14.22K
Aug 31, 2026	$39.13	$39.13	$38.64	$38.91	8.44K
Aug 28, 2026	$38.81	$39.33	$38.78	$39.14	10.1K
Aug 27, 2026	$38.59	$39.58	$38.11	$39.10	23.22K
Aug 26, 2026	$39.39	$39.39	$38.56	$39.08	12.1K
Aug 25, 2026	$38.805	$39.9132	$38.805	$38.99	12.95K
Aug 24, 2026	$38.99	$39.95	$38.94	$39.07	15.81K
Aug 21, 2026	$39.58	$39.59	$38.5989	$39.215	9.94K
Aug 20, 2026	$38.92	$39.6499	$38.92	$39.44	7.87K
Aug 19, 2026	$39.64	$39.90	$39.235	$39.365	13.6K
Aug 18, 2026	$39.75	$39.88	$39.17	$39.76	13.18K
Aug 17, 2026	$39.89	$40.0202	$39.56	$39.71	16.04K