sec filing
HW
NASDAQ · HWBK
Hawthorn Bancshares, Inc.
Financial Services · Banks - Regional
$40.16
Down-$0.10 (-0.24%)
Updated Aug 14, 2026, 5:56 PM
SID Score
6.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 239.35M
- P/E ratio
- 10.91
- Dividend yield
- 2.44%
- 52-week range
- $32.41 – $40.60
- Volume
- 18.1K
- Avg. volume
- 8.87K
Price performance
HWBK price history
1M range · 21 trading sessions · Daily adjusted prices
HWBK closed at $40.16 after 21 trading sessions, up 0.17% for the selected period.
- Last close
- $40.16
- Period change
- +0.17%
- Period low
- $36.87
- Period high
- $40.31
Daily close
View OHLC price history
| 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 |
Latest HWBK news
The latest Smart Investors Daily articles mentioning HWBK.
Stock researchResearch & News · SEC Filings
Loading stock research…