HWBK - HAWTHORN BANCSHARES, INC.
34
0.110 0.324%
Share volume: 4,448
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$33.89
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $33.14 | $33.14 | $34.00 | $34.00 | $33.14 | $33.14 | $34.00 | $34.00 | 4,448 | $4,448.00 |
| 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 |
| 02-20-2026 | $34.27 | $34.27 | $35.34 | $35.34 | $34.27 | $34.27 | $35.00 | $35.00 | 5,592 | $5,592.00 |
| 02-19-2026 | $33.63 | $33.63 | $34.45 | $34.45 | $33.50 | $33.50 | $34.36 | $34.36 | 6,561 | $6,561.00 |
| 02-18-2026 | $34.50 | $34.50 | $34.50 | $34.50 | $33.57 | $33.57 | $33.86 | $33.86 | 6,255 | $6,255.00 |