HWBK - HAWTHORN BANCSHARES, INC.
32.85
0.020 0.061%
Share volume: 6,086
Last Updated: 03-06-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.83
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $32.40 | $32.40 | $32.85 | $32.85 | $32.40 | $32.40 | $32.85 | $32.85 | 6,086 | $6,086.00 |
| 03-05-2026 | $33.92 | $33.92 | $34.07 | $34.07 | $32.52 | $32.52 | $32.83 | $32.83 | 6,243 | $6,243.00 |
| 03-04-2026 | $33.98 | $33.98 | $34.89 | $34.89 | $32.33 | $32.33 | $34.88 | $34.88 | 4,867 | $4,867.00 |
| 03-03-2026 | $33.14 | $33.14 | $34.00 | $34.00 | $33.14 | $33.14 | $34.00 | $34.00 | 4,460 | $4,460.00 |
| 03-02-2026 | $33.94 | $33.94 | $34.02 | $34.02 | $33.17 | $33.17 | $33.89 | $33.89 | 5,883 | $5,883.00 |
| 02-27-2026 | $34.35 | $34.35 | $34.96 | $34.96 | $32.92 | $32.92 | $32.99 | $32.99 | 6,740 | $6,740.00 |
| 02-26-2026 | $34.96 | $34.96 | $35.17 | $35.17 | $34.48 | $34.48 | $34.51 | $34.51 | 4,873 | $4,873.00 |
| 02-25-2026 | $34.98 | $34.98 | $35.31 | $35.31 | $34.98 | $34.98 | $35.31 | $35.31 | 1,770 | $1,770.00 |
| 02-24-2026 | $34.37 | $34.37 | $34.47 | $34.47 | $34.37 | $34.37 | $34.47 | $34.47 | 1,847 | $1,847.00 |
| 02-23-2026 | $34.31 | $34.31 | $34.58 | $34.58 | $34.23 | $34.23 | $34.36 | $34.36 | 5,175 | $5,175.00 |