Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History $26.20 -0.54 (-2.00%) As of 09:51 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Hawthorn Bancshares Stock Price Performance 5 Day Performance-6.11%1 Month Performance-13.06%3 Month Performance-11.08%6 Month Performance+19.29%Year-To-Date Performance-7.60%1 Year Performance+25.33% 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 HWBK Stock Chart for Friday, April, 4, 2025 HWBK Chart by TradingViewRemove Ads 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 Capitalization04/03/2025$27.98$26.73-4.47%$27.40$26.4524,865 shs$201.95 million04/02/2025$27.78$27.98+0.72%$28.02$27.5017,938 shs$211.39 million04/01/2025$28.23$27.78-1.59%$28.51$27.6116,438 shs$209.88 million03/31/2025$27.90$28.23+1.18%$28.30$27.3012,415 shs$213.28 million03/28/2025$27.63$27.90+0.98%$27.90$27.3521,839 shs$210.78 million03/27/2025$27.65$27.63-0.07%$28.02$27.1728,859 shs$208.75 million03/26/2025$28.36$27.65-2.50%$28.00$27.564,736 shs$208.90 million03/25/2025$28.81$28.36-1.56%$29.29$27.8014,384 shs$214.26 million03/24/2025$29.20$28.81-1.34%$28.95$28.449,133 shs$217.66 million03/21/2025$29.00$29.20+0.69%$29.20$28.4313,240 shs$204.02 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. 03/20/2025$29.25$29.00-0.85%$29.54$28.5026,714 shs$202.62 million03/19/2025$27.96$29.25+4.61%$29.25$27.889,678 shs$204.37 million03/18/2025$28.61$27.96-2.27%$28.46$27.969,160 shs$195.36 million03/17/2025$28.51$28.61+0.35%$29.41$27.6510,504 shs$199.90 million03/14/2025$27.44$28.51+3.90%$29.00$27.0025,538 shs$199.20 million03/13/2025$26.90$27.44+2.01%$27.47$26.9517,897 shs$191.72 million03/12/2025$25.90$26.90+3.86%$27.72$25.9116,957 shs$187.95 million03/11/2025$26.10$25.90-0.77%$26.31$25.2123,703 shs$180.96 million03/10/2025$28.09$26.10-7.08%$27.77$26.109,847 shs$182.36 million03/07/2025$28.70$28.09-2.13%$28.57$27.2512,442 shs$196.27 million03/06/2025$29.98$28.70-4.27%$29.53$28.7010,841 shs$200.53 million03/05/2025$30.13$29.98-0.50%$30.47$29.747,220 shs$209.47 million03/04/2025$31.12$30.13-3.18%$30.69$29.948,011 shs$210.52 million03/03/2025$30.74$31.12+1.24%$31.52$30.516,800 shs$217.44 million Related Companies Cipher Mining Stock Price Chart Burke & Herbert Financial Services Stock Price Chart First Mid Bancshares Stock Price Chart OppFi Stock Price Chart Pagaya Technologies Stock Price Chart CrossFirst Bankshares Stock Price Chart Atlanticus Stock Price Chart NB Bancorp Stock Price Chart Northeast Bank Stock Price Chart Old Second Bancorp 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 4/4/2025 by MarketBeat.com Staff From Our PartnersTrump Allies Confirm Exec Order 14024 Triggers Dollar CollapseExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredNearly $3 Trillion Gone…Nearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry 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.
Buy HWBK Stock Free HWBK Stock Alerts