sec filing
HW
NASDAQ · HWBK
Hawthorn Bancshares, Inc.
Financial Services · Banks - Regional
$38.26
Up+$0.13 (+0.34%)
Updated Oct 9, 2026, 1:10 PM
SID Score
5.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 239.35M
- P/E ratio
- 10.91
- Dividend yield
- 2.56%
- 52-week range
- $32.41 – $40.60
- Volume
- 18.23K
- Avg. volume
- 8.87K
Price performance · HWBK
HWBK price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 8, 2026
HWBK closed at $38.26 after 21 trading sessions, down 4.01% for the selected period.
- Last close
- $38.26
- Period change
- -4.01%
- Period low
- $38.02
- Period high
- $39.86
Daily close
View OHLC price history
| 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 |
Latest HWBK news
The latest Smart Investors Daily articles mentioning HWBK.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…