Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History → The only AI company to buy (From Porter & Company) (Ad) Free HWBK Stock Alerts $18.98 -0.04 (-0.21%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Hawthorn Bancshares Stock Price Performance5 Day Performance-0.16%1 Month Performance+4.11%3 Month Performance-12.25%6 Month Performance-10.64%Year-To-Date Performance-25.19%1 Year Performance+4.29% Receive HWBK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Hawthorn Bancshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyObama’s Forever Term [exposed]Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here HWBK Stock Chart for Thursday, May, 30, 2024 HWBK Chart by TradingView Hawthorn Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$19.02$18.98-0.21%$18.99$18.842,888 shs$132.86 million05/28/2024$19.01$19.02+0.05%$19.09$18.8618,738 shs$133.14 million05/27/2024$19.01$19.01$19.19$18.504,000 shs$133.11 million05/24/2024$18.78$19.01+1.22%$19.19$18.504,065 shs$133.07 million05/23/2024$19.85$18.78-5.39%$19.82$18.3716,608 shs$131.46 million05/22/2024$19.60$19.85+1.28%$19.99$19.419,133 shs$138.95 million Get the Latest News and Ratings for HWBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hawthorn Bancshares and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$19.50$19.60+0.51%$19.75$19.338,086 shs$137.20 million05/20/2024$19.50$19.50$19.77$19.345,409 shs$136.50 million05/17/2024$19.60$19.50-0.51%$19.62$19.387,737 shs$136.50 million05/16/2024$19.89$19.60-1.46%$19.60$19.333,386 shs$137.20 million05/15/2024$19.53$19.89+1.84%$19.94$19.373,343 shs$139.23 million05/14/2024$19.71$19.53-0.91%$19.72$19.533,615 shs$136.71 million05/13/2024$19.71$19.71$19.77$19.531,433 shs$138.33 million05/10/2024$19.40$19.71+1.60%$19.94$19.3410,499 shs$138.33 million05/09/2024$19.42$19.40-0.10%$19.90$19.238,966 shs$136.15 million05/08/2024$19.90$19.42-2.41%$19.79$19.424,505 shs$136.29 million05/07/2024$20.05$19.90-0.75%$20.90$19.9014,471 shs$139.70 million05/06/2024$19.40$20.05+3.35%$20.22$19.387,863 shs$140.75 million05/03/2024$19.20$19.40+1.04%$19.98$18.6330,106 shs$136.19 million05/02/2024$19.00$19.20+1.05%$19.80$19.146,668 shs$134.78 million05/01/2024$18.23$19.00+4.22%$19.03$18.018,882 shs$133.38 million04/30/2024$18.50$18.23-1.46%$19.00$17.8927,916 shs$127.98 million04/29/2024$18.89$18.50-2.06%$19.45$18.5021,787 shs$129.87 million04/26/2024$18.89$18.89$19.00$18.5411,906 shs$132.61 million04/25/2024$18.97$18.89-0.42%$19.10$18.3913,519 shs$132.61 million04/24/2024$18.31$18.97+3.60%$19.29$18.2621,860 shs$133.17 million04/23/2024$18.56$18.31-1.35%$18.93$18.0010,139 shs$128.54 million04/22/2024$19.75$18.56-6.03%$20.20$18.1516,564 shs$130.29 million04/19/2024$20.97$19.75-5.82%$20.89$19.7513,798 shs$138.67 million04/18/2024$20.50$20.97+2.29%$20.97$20.175,578 shs$147.21 million04/17/2024$20.00$20.50+2.50%$20.65$19.7417,366 shs$143.91 million04/16/2024$21.16$20.00-5.48%$20.90$20.0011,565 shs$140.40 million04/15/2024$21.20$21.16-0.19%$21.23$20.495,884 shs$148.54 million04/12/2024$20.92$21.20+1.34%$21.31$20.837,220 shs$148.82 million04/11/2024$21.28$20.92-1.69%$21.38$20.928,686 shs$146.86 million04/10/2024$21.10$21.28+0.85%$21.29$20.857,777 shs$149.39 million04/09/2024$20.90$21.10+0.96%$21.60$20.7423,748 shs$148.14 million04/08/2024$21.17$20.90-1.28%$21.17$20.821,525 shs$146.72 million04/05/2024$20.90$21.17+1.29%$21.32$20.688,170 shs$148.61 million04/04/2024$20.80$20.90+0.48%$21.20$20.639,759 shs$146.72 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/03/2024$21.29$20.80-2.30%$21.38$20.2013,338 shs$146.02 million04/02/2024$20.96$21.29+1.57%$21.34$20.6711,268 shs$149.46 million04/01/2024$20.43$20.96+2.59%$21.49$19.7013,005 shs$147.14 million03/29/2024$20.43$20.43$21.17$20.362,971 shs$143.44 million03/28/2024$20.50$20.43-0.34%$21.17$20.362,971 shs$143.42 million03/27/2024$20.50$20.50$20.83$20.434,529 shs$143.91 million03/26/2024$20.75$20.50-1.20%$20.50$20.362,280 shs$143.91 million03/25/2024$20.49$20.75+1.27%$20.75$20.1810,923 shs$145.67 million03/22/2024$20.49$20.49$20.49$20.295,392 shs$143.84 million03/21/2024$19.80$20.49+3.48%$20.49$19.5614,306 shs$143.84 million03/20/2024$19.14$19.80+3.45%$19.80$19.1421,117 shs$139.39 million03/19/2024$19.27$19.14-0.67%$19.35$18.9014,998 shs$134.75 million03/18/2024$19.37$19.27-0.49%$19.84$19.0716,948 shs$135.66 million03/15/2024$18.76$19.37+3.22%$19.37$18.677,112 shs$136.31 million03/14/2024$19.46$18.76-3.60%$19.49$18.7625,503 shs$132.07 million03/13/2024$20.20$19.46-3.66%$20.24$19.4623,459 shs$137.00 million03/12/2024$20.00$20.20+1.00%$20.25$19.876,870 shs$142.21 million03/11/2024$20.16$20.00-0.79%$20.57$19.8717,192 shs$140.80 million03/08/2024$20.08$20.16+0.40%$20.31$19.6913,991 shs$141.93 million03/07/2024$20.16$20.08-0.40%$20.50$19.6025,576 shs$141.36 million03/06/2024$21.32$20.16-5.44%$21.15$20.169,418 shs$141.93 million03/05/2024$20.88$21.32+2.11%$21.32$20.2417,092 shs$150.09 million03/04/2024$20.85$20.88+0.14%$21.03$20.3818,140 shs$147.00 million03/01/2024$21.63$20.85-3.61%$21.97$20.7626,467 shs$146.76 million02/29/2024$21.66$21.63-0.14%$23.35$21.0439,675 shs$152.28 million Related Companies: United Security Bancshares Stock Price Chart FNCB Bancorp Stock Price Chart Meridian Stock Price Chart Landmark Bancorp Stock Price Chart Virginia National Bankshares Stock Price Chart National Bankshares Stock Price Chart Ames National Stock Price Chart LCNB Stock Price Chart United Bancshares Stock Price Chart OptimumBank Stock Price Chart Receive HWBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hawthorn Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HWBK) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe ExchangeWrite this ticker symbol down…StocksToTradeWho are Nvidia’s New Silent Partners?Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hawthorn Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.