Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History $29.55 +0.34 (+1.16%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Hawthorn Bancshares Stock Price Performance 5 Day Performance+1.16%1 Month Performance-1.34%3 Month Performance+23.18%6 Month Performance+39.39%Year-To-Date Performance+4.23%1 Year Performance+18.96% 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 Tuesday, January, 21, 2025 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 Capitalization01/20/2025$29.55$29.55$29.96$28.619,598 shs$206.55 million01/17/2025$29.21$29.55+1.16%$29.96$28.619,598 shs$206.55 million01/16/2025$28.50$29.21+2.49%$29.21$28.882,381 shs$204.18 million01/15/2025$28.35$28.50+0.53%$29.20$28.503,136 shs$199.13 million01/14/2025$29.83$28.35-4.96%$30.02$28.356,736 shs$198.08 million01/13/2025$31.00$29.83-3.77%$30.81$29.837,102 shs$208.42 million01/10/2025$31.15$31.00-0.48%$31.47$31.006,950 shs$216.69 million01/09/2025$31.15$31.15$31.85$31.138,575 shs$217.74 million01/08/2025$31.90$31.15-2.35%$31.85$31.138,575 shs$217.74 million01/07/2025$31.60$31.90+0.95%$32.35$30.5220,210 shs$222.89 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. 01/06/2025$29.46$31.60+7.26%$31.60$29.329,811 shs$220.79 million01/03/2025$29.88$29.46-1.41%$29.75$29.143,739 shs$208.76 million01/02/2025$28.35$29.88+5.40%$30.22$28.3112,431 shs$208.77 million01/01/2025$28.35$28.35$29.34$28.263,662 shs$198.08 million12/31/2024$28.25$28.35+0.35%$29.34$28.263,662 shs$198.08 million12/30/2024$28.30$28.25-0.18%$28.77$27.804,022 shs$197.38 million12/27/2024$28.59$28.30-1.01%$29.02$28.302,215 shs$197.73 million12/26/2024$28.50$28.59+0.32%$29.12$27.108,142 shs$199.76 million12/25/2024$28.50$28.50$28.56$28.401,830 shs$199.13 million12/24/2024$28.45$28.50+0.18%$28.56$28.401,830 shs$199.13 million12/23/2024$29.95$28.45-5.01%$28.96$28.455,640 shs$198.78 million12/20/2024$30.07$29.95-0.40%$30.02$29.267,409 shs$209.26 million Related Companies Trinity Capital Stock Price Chart OppFi Stock Price Chart First Mid Bancshares Stock Price Chart ConnectOne Bancorp Stock Price Chart BitFuFu Stock Price Chart Atlanticus Stock Price Chart Guild Stock Price Chart Old Second Bancorp Stock Price Chart MetroCity Bankshares Stock Price Chart NB 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 1/21/2025 by MarketBeat.com Staff From Our PartnersCollect $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 | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...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 | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | SponsoredA deadly mistake in my prediction…I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | 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.
