HWBK - HAWTHORN BANCSHARES, INC.
35.26
1.250 3.545%
Share volume: 14,011
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.01
1.25
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $34.19 | $34.19 | $35.26 | $35.26 | $34.19 | $34.19 | $35.26 | $35.26 | 14,011 | $14,011.00 |
| 04-16-2026 | $33.97 | $33.97 | $34.07 | $34.07 | $32.98 | $32.98 | $34.01 | $34.01 | 8,870 | $8,870.00 |
| 04-15-2026 | $33.69 | $33.69 | $34.17 | $34.17 | $33.69 | $33.69 | $34.13 | $34.13 | 6,338 | $6,338.00 |
| 04-14-2026 | $34.08 | $34.08 | $34.30 | $34.30 | $33.99 | $33.99 | $34.23 | $34.23 | 6,321 | $6,321.00 |
| 04-13-2026 | $34.93 | $34.93 | $34.93 | $34.93 | $34.61 | $34.61 | $34.61 | $34.61 | 4,381 | $4,381.00 |
| 04-10-2026 | $34.19 | $34.19 | $34.92 | $34.92 | $34.16 | $34.16 | $34.92 | $34.92 | 5,270 | $5,270.00 |
| 04-09-2026 | $33.79 | $33.79 | $34.92 | $34.92 | $33.79 | $33.79 | $34.92 | $34.92 | 7,874 | $7,874.00 |
| 04-08-2026 | $33.55 | $33.55 | $34.63 | $34.63 | $33.55 | $33.55 | $34.55 | $34.55 | 8,346 | $8,346.00 |
| 04-07-2026 | $32.80 | $32.80 | $33.25 | $33.25 | $32.80 | $32.80 | $32.90 | $32.90 | 11,968 | $11,968.00 |
| 04-06-2026 | $33.89 | $33.89 | $34.58 | $34.58 | $32.85 | $32.85 | $32.85 | $32.85 | 7,309 | $7,309.00 |