Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History $29.95 -0.12 (-0.40%) (As of 12/20/2024 05:16 PM ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Hawthorn Bancshares Stock Price Performance 5 Day Performance-4.83%1 Month Performance-3.04%3 Month Performance+18.85%6 Month Performance+49.68%Year-To-Date Performance+18.05%1 Year Performance+20.47% 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. Email Address 2025 AI Stock Picks: 2 Hidden Gems Under $10/Share (Ad)The AI sector continues to make waves as we move into 2025, and now is a prime opportunity to get involved—without stretching your budget! We’ve just uncovered 2 promising AI stocks trading for under $10/share, and they’re positioned for impressive growth in the coming months.👉[Click here to get your FREE report delivered instantly!] HWBK Stock Chart for Saturday, December, 21, 2024 HWBK Chart by TradingView Hawthorn Bancshares Stock 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 Capitalization12/20/2024$30.07$29.95-0.40%$30.02$29.267,409 shs$209.26 million12/19/2024$29.71$30.07+1.21%$30.24$29.0611,909 shs$210.10 million12/18/2024$31.68$29.71-6.22%$31.82$29.716,712 shs$207.58 million12/17/2024$31.47$31.68+0.67%$31.73$31.143,055 shs$221.35 million12/16/2024$31.60$31.47-0.41%$31.71$31.058,555 shs$219.88 million12/13/2024$31.81$31.60-0.66%$31.78$31.252,339 shs$220.88 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. 12/12/2024$30.75$31.81+3.45%$31.98$30.2114,273 shs$222.26 million12/11/2024$30.90$30.75-0.49%$31.65$30.7510,054 shs$214.94 million12/10/2024$32.04$30.90-3.56%$32.10$30.6426,080 shs$215.99 million12/09/2024$32.01$32.04+0.09%$32.38$32.009,303 shs$223.96 million12/06/2024$31.84$32.01+0.53%$32.43$31.725,649 shs$223.75 million12/05/2024$32.00$31.84-0.50%$32.49$31.3019,998 shs$222.56 million12/04/2024$32.13$32.00-0.40%$32.25$31.5117,221 shs$223.68 million12/03/2024$31.46$32.13+2.15%$32.40$30.604,525 shs$224.59 million12/02/2024$32.40$31.46-2.92%$33.23$31.0111,261 shs$219.87 million11/29/2024$32.75$32.40-1.07%$33.14$31.733,842 shs$226.48 million11/28/2024$32.75$32.75$32.98$32.203,489 shs$228.92 million11/27/2024$31.54$32.75+3.84%$32.98$32.203,489 shs$228.92 million11/26/2024$31.72$31.54-0.57%$31.95$30.524,323 shs$220.37 million11/25/2024$30.42$31.72+4.27%$31.78$31.635,670 shs$221.63 million11/22/2024$30.89$30.42-1.52%$32.00$30.017,048 shs$212.64 million11/21/2024$30.60$30.89+0.95%$31.39$29.786,414 shs$215.92 million11/20/2024$33.67$30.60-9.12%$34.00$29.5121,849 shs$213.89 million Related Companies MetroCity Bankshares Stock Price Chart Atlanticus Stock Price Chart Guild Stock Price Chart Trinity Capital Stock Price Chart CrossFirst Bankshares Stock Price Chart Old Second Bancorp Stock Price Chart Business First Bancshares Stock Price Chart Independent Bank Stock Price Chart Orrstown Financial Services Stock Price Chart HBT Financial 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 12/21/2024 by MarketBeat.com Staff From Our PartnersAmazon coin set to soar 25X – starting December 16th?This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...True Market Insiders | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | Sponsored 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. Share Hawthorn Bancshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
