Hawthorn Bancshares, Inc. - Common Stock (HWBK)

32.78Last Price

+0.03 (0.09%)Change

Hawthorn Bancshares is a financial institution that operates as a bank holding company, providing a wide range of banking and financial services primarily in its local communities

It offers personal and commercial banking services, including checking and savings accounts, loans, mortgages, and other financial products tailored to the needs of its customers. Additionally, the company focuses on fostering strong relationships within the community, supporting local businesses, and promoting economic growth through its various services. Hawthorn Bancshares is dedicated to delivering customer-centric financial solutions while maintaining a commitment to community engagement and integrity.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	32.87	33.17	32.67	32.75	24,962	32.75
2/03/2025	32.41	33.13	32.33	32.60	5,039	32.60
1/31/2025	32.05	33.40	32.05	32.70	10,459	32.70
1/30/2025	33.60	33.60	32.70	32.70	5,391	32.70
1/29/2025	32.73	32.96	32.67	32.79	3,237	32.79
1/28/2025	33.49	33.55	32.52	32.52	6,186	32.52
1/27/2025	32.25	33.09	32.00	33.09	11,537	33.09
1/24/2025	32.00	32.85	31.85	32.30	17,358	32.30
1/23/2025	31.88	33.25	31.80	32.19	17,015	32.19
1/22/2025	31.66	32.27	31.61	31.61	7,250	31.61
1/21/2025	29.20	31.77	29.20	31.29	13,040	31.29
1/17/2025	28.66	29.96	28.61	29.55	9,598	29.55
1/16/2025	28.88	29.21	28.88	29.21	2,381	29.21
1/15/2025	28.93	29.20	28.50	28.50	3,136	28.50
1/14/2025	29.75	30.02	28.35	28.35	6,736	28.35
1/13/2025	30.77	30.81	29.83	29.83	7,102	29.83
1/10/2025	31.46	31.47	31.00	31.00	6,950	31.00
1/08/2025	31.50	31.85	31.13	31.15	8,575	31.15
1/07/2025	31.31	32.35	30.52	31.90	20,210	31.90
1/06/2025	29.32	31.60	29.32	31.60	9,811	31.60
1/03/2025	29.75	29.75	29.14	29.46	3,739	29.46
1/02/2025	29.04	30.22	28.31	29.88	12,431	29.88
12/31/2024	28.25	0.00	28.35	28.35	0	28.35
12/30/2024	28.06	28.77	27.80	28.25	4,022	28.25
12/27/2024	29.02	29.02	28.30	28.30	2,215	28.30
12/26/2024	27.10	29.12	27.10	28.59	8,142	28.59
12/24/2024	28.56	28.56	28.39	28.50	1,830	28.50
12/23/2024	28.82	28.96	28.45	28.45	5,640	28.45
12/20/2024	29.60	30.02	29.27	29.95	7,409	29.95
12/19/2024	29.51	30.20	29.06	29.70	11,074	29.70
12/18/2024	31.59	31.82	29.71	29.71	6,712	29.71
12/17/2024	31.14	31.73	31.14	31.68	3,055	31.68
12/16/2024	31.71	31.83	30.95	31.47	8,555	31.47
12/13/2024	31.73	31.78	31.25	31.60	2,339	31.60
12/12/2024	30.50	31.98	30.21	31.81	14,273	31.62
12/11/2024	31.00	31.65	30.75	30.75	10,054	30.57
12/10/2024	32.10	32.10	30.64	30.90	26,080	30.72
12/09/2024	32.09	32.38	31.82	32.04	9,303	31.85
12/06/2024	31.90	32.43	31.72	32.01	5,649	31.82
12/05/2024	32.15	32.49	31.30	31.84	19,998	31.65
12/04/2024	31.87	32.25	31.51	32.00	17,221	31.81
12/03/2024	30.60	32.40	30.60	32.13	4,525	31.94
12/02/2024	32.16	33.23	31.01	31.45	11,261	31.27
11/29/2024	33.06	33.14	31.73	32.40	3,842	32.21
11/27/2024	32.22	32.98	32.20	32.75	3,489	32.55
11/26/2024	30.72	31.95	30.52	31.54	4,323	31.35
11/25/2024	31.63	31.78	31.63	31.72	5,670	31.53
11/22/2024	31.42	32.00	30.01	30.42	7,048	30.24
11/21/2024	30.45	31.39	29.79	30.89	6,414	30.71
11/20/2024	34.00	34.00	29.51	30.60	21,849	30.42
11/19/2024	32.07	33.72	31.50	33.67	12,361	33.47
11/18/2024	30.62	31.95	29.57	31.70	8,803	31.51
11/15/2024	28.50	30.83	27.85	30.40	13,344	30.22
11/14/2024	28.50	28.95	28.00	28.63	13,326	28.46
11/13/2024	27.99	29.25	27.65	28.12	31,099	27.95
11/12/2024	28.00	28.40	27.69	27.75	91,292	27.58
11/11/2024	27.95	28.59	27.70	28.05	5,779	27.88
11/08/2024	27.70	28.00	27.09	27.65	3,230	27.48
11/07/2024	27.88	27.88	27.57	27.57	1,792	27.41
11/06/2024	28.00	28.85	27.90	28.00	11,771	27.83
11/05/2024	27.90	28.00	26.88	27.73	5,919	27.56