Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History $30.37 +0.58 (+1.95%) As of 11:29 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Hawthorn Bancshares Stock Price Performance 5 Day Performance+2.02%1 Month Performance+5.04%3 Month Performance-7.77%6 Month Performance+15.73%Year-To-Date Performance+5.08%1 Year Performance+57.70% 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, 25, 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 Capitalization04/24/2025$29.66$29.79+0.44%$30.50$29.796,039 shs$225.06 million04/23/2025$29.41$29.66+0.85%$30.07$29.4815,793 shs$224.08 million04/22/2025$28.47$29.41+3.30%$29.85$28.568,687 shs$222.19 million04/21/2025$29.20$28.47-2.50%$29.20$28.476,665 shs$215.09 million04/18/2025$29.20$29.20$29.61$28.809,083 shs$220.61 million04/17/2025$28.76$29.20+1.53%$29.61$28.809,083 shs$220.61 million04/16/2025$27.75$28.76+3.64%$28.78$28.385,254 shs$217.28 million04/15/2025$27.09$27.75+2.44%$27.98$27.308,371 shs$209.65 million04/14/2025$26.65$27.09+1.65%$27.42$27.092,141 shs$204.67 million04/11/2025$27.24$26.65-2.17%$27.44$26.6514,143 shs$201.34 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. 04/10/2025$27.50$27.24-0.95%$27.94$26.4512,767 shs$205.80 million04/09/2025$26.50$27.50+3.77%$28.14$26.7023,101 shs$207.76 million04/09/2025$26.50$27.50+3.77%$28.14$26.7023,101 shs$207.76 million04/08/2025$27.05$26.50-2.03%$27.62$26.4355,330 shs$200.21 million04/08/2025$27.05$26.50-2.03%$27.62$26.4355,330 shs$200.21 million04/07/2025$25.78$27.05+4.93%$27.05$25.3817,329 shs$204.36 million04/04/2025$26.73$25.78-3.55%$26.63$25.7531,088 shs$194.77 million04/03/2025$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 million Related Companies ConnectOne Bancorp Stock Price Chart Atlanticus Stock Price Chart Amalgamated Financial Stock Price Chart CrossFirst Bankshares Stock Price Chart Amerant Bancorp Stock Price Chart First Mid Bancshares Stock Price Chart Burke & Herbert Financial Services Stock Price Chart Pagaya Technologies Stock Price Chart Coincheck Group Stock Price Chart OppFi 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 4/25/2025 by MarketBeat.com Staff From Our PartnersElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | 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 | SponsoredTrump purposefully forcing markets to crash…Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...Porter & Company | 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 | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...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