Dark

HWBK
Hawthorn Bancshars Inc.
stock NASDAQ

Sep 4, 2026

40.09USD+1.289%(+0.51)15,380

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	39.5200	40.1900	39.4000	40.0900	+1.289%	15,380	0.000%
2026-09-03	39.1400	39.5900	38.7364	39.5800	+1.357%	14,054	+1.289%
2026-09-02	38.8000	39.2500	38.5000	39.0500	+0.800%	19,382	+2.663%
2026-09-01	38.6800	39.3700	38.2500	38.7400	-0.437%	14,222	+3.485%
2026-08-31	39.1300	39.1300	38.6400	38.9100	-0.588%	8,442	+3.033%
2026-08-28	38.8100	39.3300	38.7800	39.1400	+0.102%	10,100	+2.427%
2026-08-27	38.5900	39.5800	38.1100	39.1000	+0.051%	23,225	+2.532%
2026-08-26	39.3900	39.3900	38.5600	39.0800	+0.231%	12,102	+2.584%
2026-08-25	38.8050	39.9132	38.8050	38.9900	-0.205%	12,946	+2.821%
2026-08-24	38.9900	39.9500	38.9400	39.0700	-0.370%	15,813	+2.611%
2026-08-21	39.5800	39.5900	38.5989	39.2150	-0.570%	9,937	+2.231%
2026-08-20	38.9200	39.6499	38.9200	39.4400	+0.191%	7,873	+1.648%
2026-08-19	39.6400	39.9000	39.2350	39.3650	-0.993%	13,600	+1.842%
2026-08-18	39.7500	39.8800	39.1700	39.7600	+0.126%	13,180	+0.830%
2026-08-17	39.8900	40.0202	39.5600	39.7100	-0.476%	16,040	+0.957%
2026-08-14	40.4000	40.4700	39.3500	39.9000	-0.647%	13,066	+0.476%
2026-08-13	40.2000	40.2850	39.7900	40.1600	+0.250%	18,099	-0.174%
2026-08-12	39.8900	40.6000	39.6200	40.0600	+0.679%	13,292	+0.075%
2026-08-11	39.9000	40.1050	39.4900	39.7900	-0.126%	11,745	+0.754%
2026-08-10	40.3400	40.3400	39.5500	39.8400	-1.166%	10,823	+0.628%
2026-08-07	40.3400	40.4000	39.4400	40.3100	+0.224%	12,410	-0.546%
2026-08-06	39.2200	40.5800	39.2200	40.2200	+1.233%	18,805	-0.323%
2026-08-05	39.3700	39.8000	38.5161	39.7300	+0.227%	20,602	+0.906%
2026-08-04	39.5000	40.3350	38.4200	39.6400	+0.763%	20,767	+1.135%
2026-08-03	39.4000	40.0100	38.4000	39.3400	+0.898%	18,619	+1.906%
2026-07-31	38.7000	38.9900	38.2000	38.9900	+0.880%	13,494	+2.821%
2026-07-30	37.4200	39.4800	37.4200	38.6500	-0.129%	22,098	+3.726%
2026-07-29	38.9000	39.1100	38.2000	38.7000	-0.514%	17,805	+3.592%
2026-07-28	38.5000	39.3100	38.2500	38.9000	+1.328%	16,893	+3.059%
2026-07-27	38.6400	38.6510	37.5500	38.3900	+0.130%	10,104	+4.428%
2026-07-24	37.4100	38.4300	37.4100	38.3400	+1.914%	13,968	+4.564%
2026-07-23	36.5500	37.6900	35.6500	37.6200	+2.034%	26,044	+6.566%
2026-07-22	37.4300	37.4999	36.4800	36.8700	-2.460%	16,244	+8.733%
2026-07-21	38.2500	38.2600	37.4200	37.8000	-1.563%	20,296	+6.058%
2026-07-20	39.3300	39.3300	38.0000	38.4000	-1.891%	14,301	+4.401%
2026-07-17	39.9300	39.9300	38.6600	39.1400	-2.370%	11,647	+2.427%
2026-07-16	38.5900	40.2850	38.5900	40.0900	+2.821%	11,560	0.000%
2026-07-15	38.5000	38.9900	38.4900	38.9900	+1.273%	7,908	+2.821%
2026-07-14	38.7600	38.9200	38.3350	38.5000	-0.952%	9,236	+4.130%
2026-07-13	38.8200	39.1900	38.7200	38.8700	-0.257%	12,209	+3.139%
2026-07-10	37.7350	38.9700	37.7300	38.9700	+1.829%	6,463	+2.874%
2026-07-09	37.3450	38.2700	37.2300	38.2700	+1.539%	8,121	+4.756%
2026-07-08	37.0900	37.8900	37.0900	37.6900	+0.027%	8,597	+6.368%
2026-07-07	37.6500	38.0200	37.2501	37.6800	-0.894%	31,185	+6.396%
2026-07-06	38.5900	38.5900	37.8150	38.0200	-1.605%	6,323	+5.445%
2026-07-02	39.9100	39.9100	38.4900	38.6400	-3.376%	7,875	+3.753%
2026-07-01	39.5000	40.3600	38.7450	39.9900	+1.756%	20,863	+0.250%
2026-06-30	38.4000	39.3600	37.4800	39.3000	+1.629%	18,554	+2.010%
2026-06-29	40.0000	40.0000	38.3350	38.6700	-3.878%	15,961	+3.672%
2026-06-26	39.5200	40.2300	38.8900	40.2300	+2.628%	112,047	-0.348%
2026-06-25	39.6200	39.6200	38.5700	39.2000	-0.432%	8,631	+2.270%
2026-06-24	40.2000	40.2000	39.2000	39.3700	-1.254%	14,742	+1.829%
2026-06-23	38.3600	40.0400	38.3600	39.8700	+4.426%	9,947	+0.552%
2026-06-22	39.2000	39.2000	38.1800	38.1800	-2.453%	8,569	+5.003%
2026-06-18	38.7500	39.1400	36.8700	39.1400	+2.757%	26,278	+2.427%
2026-06-17	36.1000	39.3699	35.7400	38.0900	+5.308%	34,567	+5.251%
2026-06-16	37.0300	37.0800	35.7500	36.1700	-2.190%	6,524	+10.838%
2026-06-15	37.4900	37.6800	36.2213	36.9800	-1.910%	4,556	+8.410%
2026-06-12	36.7600	37.7000	36.7600	37.7000	+2.279%	4,422	+6.340%
2026-06-11	37.0000	37.2850	36.0009	36.8600	-0.378%	8,871	+8.763%
2026-06-10	36.1500	37.0000	36.1500	37.0000	+2.351%	9,423	+8.351%
2026-06-09	35.2400	36.9400	34.8502	36.1500	+0.921%	15,839	+10.899%
2026-06-08	36.0100	36.0100	35.4750	35.8200	-1.620%	5,604	+11.921%
2026-06-05	35.2000	36.4700	35.2000	36.4100	+2.853%	4,875	+10.107%
2026-06-04	34.8100	35.4000	34.8100	35.4000	+1.724%	4,054	+13.249%
2026-06-03	36.2200	36.2200	34.8000	34.8000	-4.132%	11,038	+15.201%
2026-06-02	35.9900	36.3300	35.5300	36.3000	-0.493%	7,014	+10.441%
2026-06-01	36.6900	36.7800	36.2100	36.4800	-0.572%	6,151	+9.896%
2026-05-29	36.6600	36.6900	35.8316	36.6900	-0.596%	5,461	+9.267%
2026-05-28	36.6500	36.9100	36.6500	36.9100	-0.081%	5,318	+8.616%
2026-05-27	36.1500	36.9400	36.1500	36.9400	+1.763%	4,078	+8.527%
2026-05-26	35.6100	36.3000	35.6100	36.3000	+2.687%	4,564	+10.441%
2026-05-22	35.3300	35.5844	35.3300	35.3500	+0.712%	4,666	+13.409%
2026-05-21	34.6600	35.3236	34.6600	35.1000	+0.086%	8,744	+14.217%
2026-05-20	35.5500	35.6700	34.9500	35.0700	-1.156%	11,785	+14.314%
2026-05-19	35.3000	35.6000	35.3000	35.4800	-0.644%	3,916	+12.993%
2026-05-18	35.2600	35.7100	35.2250	35.7100	+1.276%	3,946	+12.265%
2026-05-15	36.5000	36.7350	35.2600	35.2600	-3.529%	10,476	+13.698%
2026-05-14	36.8000	37.0500	36.2913	36.5500	+0.110%	6,283	+9.685%
2026-05-13	36.2600	36.6800	36.2600	36.5100	+0.634%	7,053	+9.806%
2026-05-12	37.1350	37.1350	36.2600	36.2800	-0.138%	6,011	+10.502%
2026-05-11	36.6700	36.8199	36.2600	36.3300	-1.331%	8,110	+10.350%
2026-05-08	36.7300	37.3000	36.2600	36.8200	-0.486%	8,483	+8.881%
2026-05-07	36.3800	37.0000	36.3341	37.0000	+2.069%	11,241	+8.351%
2026-05-06	34.6500	36.7750	34.5001	36.2500	+6.305%	32,005	+10.593%
2026-05-05	33.4500	34.9299	33.3100	34.1000	+0.412%	6,673	+17.566%
2026-05-04	33.2700	33.9600	33.2700	33.9600	+1.373%	9,239	+18.051%
2026-05-01	33.4200	34.0000	33.2000	33.5000	-0.357%	15,872	+19.672%
2026-04-30	33.1600	34.3450	32.9939	33.6200	-0.208%	14,998	+19.244%
2026-04-29	34.1600	34.1600	32.9000	33.6900	-2.546%	8,495	+18.997%
2026-04-28	34.0500	34.9100	34.0500	34.5700	+1.706%	5,432	+15.968%
2026-04-27	34.1200	34.6050	33.9900	33.9900	-1.335%	5,344	+17.946%
2026-04-24	34.2900	34.4500	33.8450	34.4500	-1.148%	4,351	+16.372%
2026-04-23	34.4449	34.8500	33.5850	34.8500	+2.985%	5,056	+15.036%
2026-04-22	33.6300	33.8400	33.2000	33.8400	+1.348%	6,768	+18.469%
2026-04-21	33.7500	33.9375	33.2100	33.3900	-1.563%	5,274	+20.066%
2026-04-20	35.3100	35.3100	33.6000	33.9200	-3.800%	11,676	+18.190%
2026-04-17	34.1900	35.2600	34.1900	35.2600	+3.675%	14,011	+13.698%
2026-04-16	33.9739	34.0700	32.9800	34.0100	-0.352%	8,870	+17.877%
2026-04-15	33.6900	34.1700	33.6900	34.1300	-0.292%	6,338	+17.463%
2026-04-14	34.0800	34.3000	33.9900	34.2300	-1.098%	6,321	+17.119%
2026-04-13	34.9300	34.9300	34.6100	34.6100	-0.888%	4,382	+15.834%
2026-04-10	34.1900	34.9200	34.1600	34.9200	0.000%	5,270	+14.805%
2026-04-09	33.7900	34.9200	33.7850	34.9200	+1.071%	7,874	+14.805%
2026-04-08	33.5500	34.6300	33.5500	34.5500	+5.015%	8,347	+16.035%
2026-04-07	32.8000	33.2500	32.8000	32.9000	+0.152%	11,968	+21.854%
2026-04-06	33.8900	34.5799	32.8500	32.8500	-2.811%	7,310	+22.040%
2026-04-02	33.4900	34.6600	33.3100	33.8000	-1.458%	13,102	+18.609%
2026-04-01	34.0100	34.9400	34.0100	34.3000	+1.811%	14,693	+16.880%
2026-03-31	34.8200	34.8200	33.6900	33.6900	-2.121%	4,900	+18.997%
2026-03-30	33.1700	34.4200	33.1700	34.4200	+3.957%	5,496	+16.473%
2026-03-27	32.7300	33.1100	32.5000	33.1100	+0.364%	16,834	+21.081%
2026-03-26	32.9100	33.0000	32.6100	32.9900	+1.010%	3,352	+21.522%
2026-03-25	32.6900	33.0550	32.6000	32.6600	+0.369%	5,824	+22.750%
2026-03-24	34.4700	34.4700	32.4500	32.5400	-4.012%	11,011	+23.202%
2026-03-23	33.0600	34.4800	32.4500	33.9000	+4.597%	7,539	+18.260%
2026-03-20	32.8100	33.5000	32.4100	32.4100	-0.826%	22,607	+23.696%
2026-03-19	32.5000	33.1500	32.5000	32.6800	+0.430%	9,818	+22.674%
2026-03-18	32.6200	33.0100	32.5000	32.5400	-2.047%	12,824	+23.202%
2026-03-17	33.8150	33.8150	33.2100	33.2200	-0.806%	5,010	+20.680%
2026-03-16	33.2500	33.6150	33.2500	33.4900	+0.965%	3,952	+19.707%
2026-03-13	32.6500	34.0900	32.5500	33.1700	+1.344%	5,980	+20.862%
2026-03-12	32.5000	33.0100	32.5000	32.7300	+0.122%	4,694	+22.487%
2026-03-11	32.5000	32.6900	32.5000	32.6900	+0.123%	2,997	+22.637%
2026-03-10	33.2100	33.2100	32.6500	32.6500	-2.712%	3,393	+22.787%
2026-03-09	32.5600	33.5600	32.5000	33.5600	+2.161%	5,547	+19.458%
2026-03-06	32.4000	32.8500	32.4000	32.8500	+0.061%	6,087	+22.040%
2026-03-05	33.9150	34.0650	32.5200	32.8300	-5.877%	6,243	+22.114%
2026-03-04	33.9800	34.8900	32.3300	34.8800	+2.588%	4,868	+14.937%
2026-03-03	33.1400	34.0000	33.1400	34.0000	+0.325%	4,460	+17.912%
2026-03-02	33.9350	34.0200	33.1650	33.8900	+2.728%	5,884	+18.294%
2026-02-27	34.3450	34.9600	32.9200	32.9900	-4.405%	6,740	+21.522%
2026-02-26	34.9550	35.1650	34.4800	34.5100	-2.266%	4,874	+16.169%
2026-02-25	34.9800	35.3100	34.9800	35.3100	+2.437%	1,770	+13.537%
2026-02-24	34.3700	34.4700	34.3700	34.4700	+0.320%	1,847	+16.304%
2026-02-23	34.3050	34.5800	34.2250	34.3600	-1.829%	5,176	+16.676%
2026-02-20	34.2700	35.3400	34.2700	35.0000	+1.863%	5,592	+14.543%
2026-02-19	33.6250	34.4500	33.5000	34.3600	+1.477%	6,561	+16.676%
2026-02-18	34.5000	34.5000	33.5700	33.8600	-1.912%	6,255	+18.399%
2026-02-17	34.7936	34.7936	34.5200	34.5200	+0.116%	3,635	+16.136%
2026-02-13	34.2500	35.2250	34.2500	34.4800	-1.005%	3,380	+16.270%
2026-02-12	34.4200	34.9600	34.4200	34.8300	+0.607%	3,225	+15.102%
2026-02-11	35.0800	35.0800	34.6200	34.6200	-1.199%	2,796	+15.800%
2026-02-10	35.1550	35.1550	34.7301	35.0400	+0.372%	3,797	+14.412%
2026-02-09	34.4300	35.0100	34.0200	34.9100	+0.287%	4,092	+14.838%
2026-02-06	35.9344	35.9344	34.4700	34.8100	-3.090%	13,812	+15.168%
2026-02-05	35.7727	36.2500	35.7000	35.9200	-0.746%	7,990	+11.609%
2026-02-04	35.8999	36.2000	35.5001	36.1900	+1.429%	7,891	+10.776%
2026-02-03	35.0441	35.6800	34.6600	35.6800	+2.206%	12,671	+12.360%
2026-02-02	35.3800	35.3900	34.9100	34.9100	-1.412%	9,601	+14.838%
2026-01-30	33.2000	35.6350	33.2000	35.4100	+4.147%	11,453	+13.217%
2026-01-29	32.5000	34.0000	32.5000	34.0000	+4.423%	6,572	+17.912%
2026-01-28	32.3950	32.5800	32.3050	32.5600	-0.061%	5,052	+23.127%
2026-01-27	32.2800	32.5800	31.9500	32.5800	+1.023%	4,017	+23.051%
2026-01-26	32.1400	32.2500	31.8500	32.2500	+0.907%	3,958	+24.310%
2026-01-23	32.6800	32.6800	31.6000	31.9600	-4.254%	7,144	+25.438%
2026-01-22	33.7701	33.7701	32.9200	33.3800	-1.679%	6,728	+20.102%
2026-01-21	32.0900	33.9500	32.0900	33.9500	+6.828%	7,927	+18.085%
2026-01-20	31.7500	32.0300	31.5250	31.7800	+0.221%	5,687	+26.149%
2026-01-16	32.2500	32.2500	31.5472	31.7100	-2.700%	6,014	+26.427%
2026-01-15	30.8400	33.0800	30.8400	32.5900	+1.971%	4,904	+23.013%
2026-01-14	32.0000	32.0000	31.3700	31.9600	+1.622%	4,780	+25.438%
2026-01-13	31.7700	31.7700	31.3249	31.4500	-0.789%	4,532	+27.472%
2026-01-12	31.5900	32.1803	31.4000	31.7000	-0.627%	9,623	+26.467%
2026-01-09	32.0700	32.6500	31.9000	31.9000	-1.604%	7,872	+25.674%
2026-01-08	32.2000	32.7800	32.0400	32.4200	+1.566%	9,127	+23.658%
2026-01-07	33.7800	33.7800	31.9200	31.9200	-4.659%	4,528	+25.595%
2026-01-06	33.6100	33.8000	32.9500	33.4800	-0.947%	11,092	+19.743%
2026-01-05	33.7000	34.7875	33.7000	33.8000	-0.148%	7,259	+18.609%
2026-01-02	34.8900	35.2500	33.8500	33.8500	-2.953%	10,732	+18.434%
2025-12-31	32.5000	35.6800	32.0300	34.8800	+7.921%	21,006	+14.937%
2025-12-30	33.0000	33.0500	32.3200	32.3200	-1.583%	4,690	+24.041%
2025-12-29	32.1000	32.8400	32.1000	32.8400	+1.956%	6,761	+22.077%
2025-12-26	32.5900	33.0500	32.0700	32.2100	-1.075%	5,777	+24.464%
2025-12-24	33.0000	33.0000	32.5500	32.5600	-1.453%	3,430	+23.127%
2025-12-23	34.4943	34.5100	33.0400	33.0400	-4.009%	6,146	+21.338%
2025-12-22	36.2000	36.2000	34.4200	34.4200	-5.595%	12,480	+16.473%
2025-12-19	35.8600	36.4900	35.1383	36.4600	+1.447%	30,531	+9.956%
2025-12-18	35.6000	35.9900	35.3700	35.9400	+1.040%	10,625	+11.547%
2025-12-17	35.2200	35.5700	35.0670	35.5700	+1.310%	8,918	+12.707%
2025-12-16	34.5900	35.1300	34.5900	35.1100	+0.200%	15,496	+14.184%
2025-12-15	34.1500	35.2400	33.8956	35.0400	+3.424%	11,327	+14.412%
2025-12-12	34.9900	35.2000	33.8499	33.8800	-2.867%	33,759	+18.329%
2025-12-11	34.1201	35.1000	34.1201	34.8800	+1.691%	8,922	+14.937%
2025-12-10	34.1000	34.9700	34.0497	34.3000	+1.329%	13,976	+16.880%
2025-12-09	34.3750	34.7500	33.8500	33.8500	+0.326%	7,798	+18.434%
2025-12-08	34.6100	35.0900	33.7000	33.7400	-1.633%	12,008	+18.820%
2025-12-05	34.4000	35.1000	34.1901	34.3000	-2.251%	5,504	+16.880%
2025-12-04	34.5850	35.0900	34.3800	35.0900	+0.746%	6,729	+14.249%
2025-12-03	34.2000	34.8300	34.0000	34.8300	+2.351%	7,632	+15.102%
2025-12-02	33.7000	34.0300	33.7000	34.0300	+0.979%	3,921	+17.808%
2025-12-01	34.0000	34.2000	33.4400	33.7000	-0.882%	7,728	+18.961%
2025-11-28	33.6400	34.0000	33.5500	34.0000	+1.341%	6,026	+17.912%
2025-11-26	33.6673	33.8999	33.2500	33.5500	-0.681%	11,220	+19.493%
2025-11-25	32.9500	33.7800	32.9500	33.7800	+2.894%	10,845	+18.680%
2025-11-24	32.6544	32.8300	32.5600	32.8300	+0.244%	2,359	+22.114%
2025-11-21	31.7800	32.9100	31.7600	32.7500	+2.504%	12,874	+22.412%
2025-11-20	32.0100	32.0400	31.8200	31.9500	+0.220%	7,076	+25.477%
2025-11-19	31.8600	32.0000	31.6501	31.8800	-0.282%	7,186	+25.753%
2025-11-18	31.2924	31.9700	31.0100	31.9700	+2.370%	5,435	+25.399%
2025-11-17	31.1333	31.7200	31.1333	31.2300	-0.763%	3,108	+28.370%
2025-11-14	31.8200	31.8750	31.4400	31.4700	-1.007%	4,125	+27.391%
2025-11-13	31.4100	31.9550	31.4100	31.7900	+0.729%	5,338	+26.109%
2025-11-12	31.0515	31.9400	31.0100	31.5600	+0.254%	6,245	+27.028%
2025-11-11	31.1800	31.4800	30.8300	31.4800	+1.548%	9,627	+27.351%
2025-11-10	31.2800	31.2800	30.9019	31.0000	+0.291%	2,923	+29.323%
2025-11-07	30.8101	31.4700	30.8101	30.9100	-0.802%	5,065	+29.699%
2025-11-06	31.5660	31.5660	30.8550	31.1600	+0.549%	5,409	+28.659%
2025-11-05	30.5000	30.9900	30.5000	30.9900	+2.075%	5,702	+29.364%
2025-11-04	30.7400	30.9700	30.3500	30.3600	-1.493%	10,642	+32.049%
2025-11-03	30.2500	30.8200	30.0684	30.8200	+2.019%	73,761	+30.078%
2025-10-31	30.2000	30.7700	30.1900	30.2100	-1.210%	7,368	+32.704%
2025-10-30	31.0270	31.0270	30.5800	30.5800	+0.891%	2,184	+31.099%
2025-10-29	30.4400	30.8550	30.0000	30.3100	+1.067%	9,753	+32.267%
2025-10-28	29.9900	29.9900	29.9900	29.9900	+0.301%	2,981	+33.678%
2025-10-27	30.1600	30.1600	29.7500	29.9000	-0.961%	10,254	+34.080%
2025-10-24	30.0506	30.1900	29.8600	30.1900	+0.566%	4,994	+32.792%
2025-10-23	30.3000	30.4500	29.8200	30.0200	-1.087%	26,632	+33.544%
2025-10-22	29.7500	30.3500	29.7200	30.3500	+3.196%	10,235	+32.092%
2025-10-21	30.9699	30.9699	29.3900	29.4100	0.000%	4,845	+36.314%
2025-10-20	29.7400	29.7400	29.4000	29.4100	-0.373%	14,047	+36.314%
2025-10-17	29.5100	30.2100	29.4900	29.5200	-0.135%	4,873	+35.806%
2025-10-16	30.1000	30.3500	29.5000	29.5600	-2.923%	7,125	+35.622%
2025-10-15	29.8545	30.4500	29.7408	30.4500	+2.698%	6,653	+31.658%
2025-10-14	29.6700	29.7000	29.5700	29.6500	0.000%	7,320	+35.211%
2025-10-13	29.6300	29.7000	29.6300	29.6500	+0.237%	4,921	+35.211%
2025-10-10	29.7500	29.9800	29.5800	29.5800	-1.070%	7,936	+35.531%
2025-10-09	29.7100	29.9600	29.6600	29.9000	+0.235%	4,149	+34.080%
2025-10-08	29.7750	30.0650	29.5401	29.8300	+0.505%	5,730	+34.395%
2025-10-07	29.6700	29.6800	29.5000	29.6800	-0.336%	6,047	+35.074%
2025-10-06	30.0900	30.0900	29.7800	29.7800	-1.943%	3,332	+34.621%
2025-10-03	30.3700	30.4000	30.1600	30.3700	+1.947%	4,106	+32.005%
2025-10-02	30.5400	30.5400	29.6400	29.7900	-5.429%	8,267	+34.575%
2025-10-01	30.9700	31.7636	30.8200	31.5000	+1.482%	10,034	+27.270%
2025-09-30	31.0584	31.2550	30.9400	31.0400	+0.649%	7,701	+29.156%
2025-09-29	31.6400	31.6400	30.6500	30.8400	-1.877%	4,167	+29.994%
2025-09-26	31.4300	31.4300	31.4300	31.4300	+0.737%	3,623	+27.553%
2025-09-25	31.6050	31.6050	31.2000	31.2000	-0.510%	3,667	+28.494%
2025-09-24	31.1426	31.3600	31.1426	31.3600	+0.739%	3,954	+27.838%
2025-09-23	32.0000	32.0200	30.8800	31.1300	-1.206%	8,206	+28.783%
2025-09-22	33.0500	33.0500	31.4842	31.5100	-4.050%	8,496	+27.229%
2025-09-19	32.4900	32.9400	31.0450	32.8400	+0.767%	55,390	+22.077%
2025-09-18	32.1700	32.7400	31.9526	32.5900	+4.589%	6,919	+23.013%
2025-09-17	31.0200	31.7500	31.0200	31.1600	-0.574%	11,097	+28.659%
2025-09-16	33.3993	33.3993	30.8664	31.3400	-0.191%	5,259	+27.920%
2025-09-15	32.1200	32.1600	31.2789	31.4000	-2.363%	5,006	+27.675%
2025-09-12	32.1600	32.1600	32.1600	32.1600	-1.198%	1,710	+24.658%
2025-09-11	32.0000	32.7700	32.0000	32.5500	+2.844%	4,190	+23.164%
2025-09-10	31.7550	32.1392	31.4650	31.6500	+0.444%	4,493	+26.667%
2025-09-09	32.1000	32.1000	31.0106	31.5100	-0.974%	7,538	+27.229%
2025-09-08	31.7000	32.3650	31.5700	31.8200	+1.370%	4,287	+25.990%
2025-09-05	31.7450	32.1250	31.3900	31.3900	-1.196%	4,563	+27.716%
2025-09-04	31.9100	32.0400	31.0001	31.7700	+0.793%	12,496	+26.188%
2025-09-03	32.0100	32.4800	31.5200	31.5200	-3.844%	7,854	+27.189%
2025-09-02	33.3100	33.3900	32.6700	32.7800	-1.944%	12,188	+22.300%
2025-08-29	33.4300	33.6700	33.2100	33.4300	+0.240%	4,109	+19.922%
2025-08-28	33.2500	33.7700	32.7900	33.3500	+1.061%	9,824	+20.210%
2025-08-27	32.7900	33.3000	32.7900	33.0000	+0.887%	6,445	+21.485%
2025-08-26	32.1500	32.7900	31.9000	32.7100	+2.700%	7,684	+22.562%
2025-08-25	32.5000	32.6333	31.8500	31.8500	-2.570%	10,756	+25.871%
2025-08-22	30.9800	32.8400	30.9800	32.6900	+7.110%	15,439	+22.637%
2025-08-21	30.0000	30.8200	29.9800	30.5200	+1.767%	9,873	+31.356%
2025-08-20	29.8700	29.9900	29.6900	29.9900	+0.469%	5,066	+33.678%
2025-08-19	30.3600	30.3600	29.8500	29.8500	-1.192%	5,081	+34.305%
2025-08-18	29.6800	30.2100	29.6800	30.2100	+0.599%	6,023	+32.704%
2025-08-15	30.3100	30.3100	30.0200	30.0300	-0.629%	8,519	+33.500%
2025-08-14	30.0200	30.3700	29.8800	30.2200	-0.886%	8,322	+32.660%
2025-08-13	30.4400	30.8650	30.1000	30.4900	+0.960%	7,199	+31.486%
2025-08-12	29.1226	30.4000	28.7201	30.2000	+3.213%	13,602	+32.748%
2025-08-11	29.1400	29.3300	28.5850	29.2600	+1.597%	9,698	+37.013%
2025-08-08	29.1000	29.1000	28.8000	28.8000	-0.346%	3,784	+39.201%
2025-08-07	28.9800	29.2000	28.5601	28.9000	+1.014%	9,608	+38.720%
2025-08-06	28.9600	28.9600	28.6100	28.6100	-0.035%	3,687	+40.126%
2025-08-05	28.7800	29.1525	28.4300	28.6200	+0.562%	14,705	+40.077%
2025-08-04	28.2900	28.6541	28.2500	28.4600	+0.850%	18,582	+40.864%
2025-08-01	28.4600	28.5300	28.1000	28.2200	-1.052%	18,597	+42.062%
2025-07-31	28.7700	28.8900	28.4200	28.5200	-0.834%	15,531	+40.568%
2025-07-30	29.0200	29.5300	28.5000	28.7600	+0.035%	12,884	+39.395%
2025-07-29	29.3800	29.3800	28.6000	28.7500	-1.203%	6,732	+39.443%
2025-07-28	28.5700	29.1000	28.5600	29.1000	+1.358%	7,107	+37.766%
2025-07-25	29.1100	29.1100	28.5795	28.7100	-0.382%	6,593	+39.638%
2025-07-24	29.3800	29.3800	28.7600	28.8200	-3.580%	7,714	+39.105%
2025-07-23	29.6900	29.8900	29.2475	29.8900	+1.771%	10,914	+34.125%
2025-07-22	29.1200	29.6500	28.7200	29.3700	+2.086%	17,326	+36.500%
2025-07-21	29.0000	29.0000	28.6236	28.7700	+0.279%	6,911	+39.347%
2025-07-18	29.3900	29.3900	28.6900	28.6900	-1.747%	8,134	+39.735%
2025-07-17	28.7600	29.2000	28.7050	29.2000	+1.530%	8,067	+37.295%
2025-07-16	28.9000	29.5300	28.5000	28.7600	+0.454%	11,638	+39.395%
2025-07-15	28.8806	28.9500	28.5600	28.6300	-1.750%	9,022	+40.028%
2025-07-14	29.0800	29.2300	28.9500	29.1400	+0.830%	7,460	+37.577%
2025-07-11	28.7700	29.1000	28.7600	28.9000	-0.790%	8,742	+38.720%
2025-07-10	29.5450	29.8600	29.0000	29.1300	-1.488%	9,946	+37.624%
2025-07-09	29.5300	29.8900	29.4200	29.5700	-0.202%	13,053	+35.577%
2025-07-08	30.1600	30.2300	29.6300	29.6300	-1.233%	20,390	+35.302%
2025-07-07	30.2100	30.2100	29.6650	30.0000	-0.531%	20,833	+33.633%
2025-07-03	29.9000	30.4700	29.6300	30.1600	+1.686%	24,863	+32.924%
2025-07-02	29.1300	29.6600	28.9750	29.6600	+0.884%	18,721	+35.165%
2025-07-01	28.9900	30.0050	28.9700	29.4000	+0.892%	36,669	+36.361%
2025-06-30	27.5000	29.4100	27.5000	29.1400	+5.810%	51,101	+37.577%
2025-06-27	27.8000	28.0800	27.0700	27.5400	+0.145%	731,902	+45.570%
2025-06-26	27.2700	27.6300	27.2200	27.5000	+1.364%	23,576	+45.782%
2025-06-25	28.1900	28.1900	27.1300	27.1300	-3.176%	22,418	+47.770%
2025-06-24	28.5643	28.7600	28.0100	28.0200	-1.164%	18,490	+43.076%
2025-06-23	28.7350	28.7350	28.1000	28.3500	-1.528%	28,880	+41.411%
2025-06-20	28.9550	28.9700	28.5600	28.7900	+0.805%	10,095	+39.250%
2025-06-18	28.9700	29.0400	28.5600	28.5600	+0.563%	10,250	+40.371%
2025-06-17	28.7925	28.7925	28.3000	28.4000	+0.996%	11,261	+41.162%
2025-06-16	28.8100	28.8100	28.1200	28.1200	-1.541%	19,131	+42.568%
2025-06-13	28.8499	28.8500	28.1300	28.5600	+0.741%	17,175	+40.371%
2025-06-12	28.7200	28.7200	28.3000	28.3500	-1.699%	13,163	+41.411%
2025-06-11	28.8500	29.3950	28.6900	28.8400	+0.839%	39,268	+39.008%
2025-06-10	29.5050	29.9800	28.4200	28.6000	-1.752%	38,665	+40.175%
2025-06-09	31.9200	31.9200	29.1100	29.1100	-2.052%	14,331	+37.719%
2025-06-06	29.5000	30.4756	29.3800	29.7200	+1.885%	32,660	+34.892%
2025-06-05	29.2300	29.4920	29.0850	29.1700	0.000%	10,559	+37.436%
2025-06-04	29.5000	29.5500	29.0100	29.1700	+0.241%	7,877	+37.436%
2025-06-03	28.7200	29.4900	28.7200	29.1000	+1.748%	10,363	+37.766%
2025-06-02	28.9000	29.0400	28.5500	28.6000	-0.763%	11,572	+40.175%
2025-05-30	29.3000	29.9800	28.8200	28.8200	-2.487%	7,375	+39.105%
2025-05-29	29.0000	29.9900	29.0000	29.5550	-0.152%	18,346	+35.645%
2025-05-28	29.3388	29.7450	29.3388	29.6000	+1.613%	10,834	+35.439%
2025-05-27	31.4000	31.4000	29.1300	29.1300	-1.455%	16,539	+37.624%
2025-05-23	30.2315	30.4350	29.4700	29.5600	-2.152%	7,280	+35.622%
2025-05-22	30.6800	30.7650	30.1250	30.2100	-2.705%	8,420	+32.704%
2025-05-21	30.7601	31.4000	30.0750	31.0500	-0.289%	32,208	+29.114%
2025-05-20	31.1500	31.1500	29.8850	31.1400	-0.352%	22,828	+28.741%
2025-05-19	30.8850	31.7900	30.5500	31.2500	+3.135%	10,611	+28.288%
2025-05-16	31.2800	31.3200	30.3000	30.3000	-1.846%	7,456	+32.310%
2025-05-15	29.3917	31.3000	29.3917	30.8700	+4.644%	10,677	+29.867%
2025-05-14	29.0200	29.7200	28.5500	29.5000	+2.609%	19,828	+35.898%
2025-05-13	28.8662	29.3050	28.5800	28.7500	-0.208%	12,380	+39.443%
2025-05-12	28.7500	29.6100	28.5743	28.8100	+1.694%	17,414	+39.153%
2025-05-09	28.9208	29.6065	27.8500	28.3300	-2.813%	10,926	+41.511%
2025-05-08	29.1169	29.3950	28.6375	29.1500	+0.275%	12,388	+37.530%
2025-05-07	30.0700	30.1600	29.0700	29.0700	-2.351%	4,232	+37.908%
2025-05-06	29.0628	29.8200	29.0628	29.7700	+1.259%	9,837	+34.666%
2025-05-05	29.0300	30.5263	29.0300	29.4000	+0.068%	13,704	+36.361%
2025-05-02	29.8150	29.8150	29.2100	29.3800	-1.244%	8,147	+36.453%
2025-05-01	29.9700	30.6200	29.7500	29.7500	+0.779%	12,703	+34.756%
2025-04-30	29.8788	30.2513	29.5200	29.5200	-4.620%	8,648	+35.806%
2025-04-29	30.4600	30.9500	30.3300	30.9500	+1.012%	3,852	+29.532%
2025-04-28	30.5800	30.7800	30.5300	30.6400	+1.794%	5,807	+30.842%
2025-04-25	30.2600	30.3700	29.8100	30.1000	+1.041%	7,018	+33.189%
2025-04-24	30.4400	30.5000	29.7900	29.7900	+0.438%	6,039	+34.575%
2025-04-23	29.5000	30.0700	29.4800	29.6600	+0.850%	15,793	+35.165%
2025-04-22	28.6000	29.8500	28.5600	29.4100	+3.302%	8,687	+36.314%
2025-04-21	29.2000	29.2000	28.4700	28.4700	-2.500%	6,665	+40.815%
2025-04-17	29.4800	29.6100	28.8000	29.2000	+1.530%	9,083	+37.295%
2025-04-16	28.3800	28.7750	28.3800	28.7600	+3.640%	5,254	+39.395%
2025-04-15	27.3000	27.9750	27.3000	27.7500	+2.436%	8,371	+44.468%
2025-04-14	27.4166	27.4166	27.0900	27.0900	+1.651%	2,141	+47.988%
2025-04-11	27.1850	27.4400	26.6500	26.6500	-2.166%	14,143	+50.432%
2025-04-10	27.0300	27.9400	26.4500	27.2400	-0.945%	12,767	+47.173%
2025-04-09	27.6800	28.1400	26.7000	27.5000	+3.774%	23,101	+45.782%
2025-04-08	27.6200	27.6200	26.4300	26.5000	-2.033%	55,330	+51.283%
2025-04-07	25.3800	27.0500	25.3800	27.0500	+4.926%	17,329	+48.207%
2025-04-04	26.0000	26.6300	25.7450	25.7800	-3.554%	31,088	+55.508%
2025-04-03	27.4000	27.4000	26.4500	26.7300	-4.467%	24,865	+49.981%
2025-04-02	27.5500	28.0150	27.5000	27.9800	+0.720%	17,938	+43.281%
2025-04-01	28.2700	28.5100	27.6100	27.7800	-1.594%	16,438	+44.312%
2025-03-31	27.8000	28.3000	27.3000	28.2300	+1.183%	12,415	+42.012%
2025-03-28	27.5500	27.9000	27.3500	27.9000	+0.977%	21,839	+43.692%
2025-03-27	27.6500	28.0200	27.1700	27.6300	-0.072%	28,859	+45.096%
2025-03-26	27.5640	28.0000	27.5640	27.6500	-2.504%	4,736	+44.991%
2025-03-25	29.2869	29.2869	27.7975	28.3600	-1.562%	14,384	+41.361%
2025-03-24	28.9500	28.9500	28.4400	28.8100	-1.336%	9,133	+39.153%
2025-03-21	29.0000	29.2000	28.4300	29.2000	+0.690%	12,783	+37.295%
2025-03-20	28.7900	29.5400	28.5000	29.0000	-0.855%	26,714	+38.241%
2025-03-19	28.3974	29.2500	27.8800	29.2500	+4.614%	9,678	+37.060%
2025-03-18	28.3100	28.4550	27.9600	27.9600	-2.272%	9,160	+43.383%

.dark-mode .ftNP0H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftNP0H{ color: #333333; background-color: white; border: 2px solid #333333; }HWBKHawthorn Bancshars Inc.stock NASDAQ

HWBK
Hawthorn Bancshars Inc.
stock NASDAQ