5 DAY PERFORMANCE
-14.26%
1 MONTH PERFORMANCE
-5.06%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+18.38%
Hawthorn Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.20 | $38.18 (-2.6%) | $39.20 | $38.18 | 8.60 K | $263.98 M |
| 06/18/2026 | $38.75 | $39.14 (1.01%) | $39.14 | $36.87 | 26.30 K | $270.61 M |
| 06/17/2026 | $36.10 | $38.09 (5.51%) | $39.37 | $35.74 | 34.60 K | $263.35 M |
| 06/16/2026 | $37.03 | $36.17 (-2.32%) | $37.08 | $35.75 | 6.52 K | $250.08 M |
| 06/15/2026 | $37.49 | $36.98 (-1.36%) | $37.68 | $36.22 | 4.60 K | $255.68 M |
| 06/12/2026 | $36.76 | $37.70 (2.56%) | $37.70 | $36.76 | 4.42 K | $260.66 M |
| 06/11/2026 | $37.00 | $36.86 (-0.38%) | $37.28 | $36.00 | 8.90 K | $254.85 M |
| 06/10/2026 | $36.15 | $37.00 (2.35%) | $37.00 | $36.15 | 9.42 K | $255.82 M |
| 06/09/2026 | $35.24 | $36.15 (2.58%) | $36.94 | $34.85 | 15.84 K | $249.94 M |
| 06/08/2026 | $36.01 | $35.82 (-0.53%) | $36.01 | $35.48 | 5.60 K | $247.66 M |
| 06/05/2026 | $35.20 | $36.41 (3.44%) | $36.47 | $35.20 | 4.90 K | $251.74 M |
| 06/04/2026 | $34.81 | $35.40 (1.69%) | $35.40 | $34.81 | 4.10 K | $244.76 M |
| 06/03/2026 | $36.22 | $34.80 (-3.92%) | $36.22 | $34.80 | 11.04 K | $240.61 M |
| 06/02/2026 | $35.99 | $36.30 (0.86%) | $36.33 | $35.53 | 7.01 K | $250.98 M |
| 06/01/2026 | $36.69 | $36.48 (-0.57%) | $36.78 | $36.21 | 6.15 K | $252.22 M |
| 05/29/2026 | $36.66 | $36.69 (0.08%) | $36.69 | $35.83 | 5.50 K | $253.67 M |
| 05/28/2026 | $36.65 | $36.91 (0.71%) | $36.91 | $36.65 | 5.32 K | $255.20 M |
| 05/27/2026 | $36.15 | $36.94 (2.19%) | $36.94 | $36.15 | 4.10 K | $255.40 M |
| 05/26/2026 | $35.61 | $36.30 (1.94%) | $36.30 | $35.61 | 4.60 K | $250.98 M |
| 05/22/2026 | $35.33 | $35.35 (0.06%) | $35.58 | $35.33 | 4.70 K | $244.41 M |
| 05/21/2026 | $34.66 | $35.10 (1.27%) | $35.32 | $34.66 | 8.74 K | $242.68 M |
| 05/20/2026 | $35.55 | $35.07 (-1.35%) | $35.67 | $34.95 | 11.80 K | $242.47 M |
| 05/19/2026 | $35.30 | $35.48 (0.51%) | $35.60 | $35.30 | 3.92 K | $245.31 M |
| 05/18/2026 | $35.26 | $35.71 (1.28%) | $35.71 | $35.23 | 3.95 K | $246.90 M |
| 05/15/2026 | $36.50 | $35.26 (-3.4%) | $36.74 | $35.26 | 10.50 K | $243.79 M |
| 05/14/2026 | $36.80 | $36.55 (-0.68%) | $37.05 | $36.29 | 6.30 K | $252.71 M |
| 05/13/2026 | $36.26 | $36.51 (0.69%) | $36.68 | $36.26 | 7.10 K | $252.43 M |
| 05/12/2026 | $37.14 | $36.28 (-2.32%) | $37.14 | $36.26 | 6.01 K | $250.84 M |
| 05/11/2026 | $36.67 | $36.33 (-0.93%) | $36.82 | $36.26 | 8.11 K | $251.19 M |
| 05/08/2026 | $36.73 | $36.82 (0.25%) | $37.30 | $36.26 | 8.50 K | $254.57 M |
| 05/07/2026 | $36.38 | $37.00 (1.7%) | $37.00 | $36.33 | 11.24 K | $255.82 M |
| 05/06/2026 | $34.65 | $36.25 (4.62%) | $36.78 | $34.50 | 32.01 K | $250.63 M |
| 05/05/2026 | $33.45 | $34.10 (1.94%) | $34.93 | $33.31 | 6.70 K | $235.77 M |
| 05/04/2026 | $33.27 | $33.96 (2.07%) | $33.96 | $33.27 | 9.24 K | $234.80 M |
| 05/01/2026 | $33.42 | $33.50 (0.24%) | $34.00 | $33.20 | 15.90 K | $231.62 M |
| 04/30/2026 | $33.16 | $33.62 (1.39%) | $34.35 | $32.99 | 15.00 K | $232.45 M |
| 04/29/2026 | $34.16 | $33.69 (-1.38%) | $34.16 | $32.90 | 8.50 K | $232.93 M |
| 04/28/2026 | $34.05 | $34.57 (1.53%) | $34.91 | $34.05 | 5.43 K | $239.02 M |
| 04/27/2026 | $34.12 | $33.99 (-0.38%) | $34.60 | $33.99 | 5.34 K | $235.01 M |
| 04/24/2026 | $34.29 | $34.45 (0.47%) | $34.45 | $33.85 | 4.40 K | $238.19 M |
| 04/23/2026 | $34.44 | $34.85 (1.19%) | $34.85 | $33.59 | 5.10 K | $240.95 M |
| 04/22/2026 | $33.63 | $33.84 (0.62%) | $33.84 | $33.20 | 6.80 K | $233.97 M |
| 04/21/2026 | $33.75 | $33.39 (-1.07%) | $33.94 | $33.21 | 5.30 K | $230.86 M |
| 04/20/2026 | $35.31 | $33.92 (-3.94%) | $35.31 | $33.60 | 11.70 K | $234.52 M |
| 04/17/2026 | $34.19 | $35.26 (3.13%) | $35.26 | $34.19 | 14.01 K | $243.79 M |
| 04/16/2026 | $33.97 | $34.01 (0.12%) | $34.07 | $32.98 | 8.90 K | $235.15 M |
| 04/15/2026 | $33.69 | $34.13 (1.31%) | $34.17 | $33.69 | 6.34 K | $235.97 M |
| 04/14/2026 | $34.08 | $34.23 (0.44%) | $34.30 | $33.99 | 6.32 K | $236.67 M |
| 04/13/2026 | $34.93 | $34.61 (-0.92%) | $34.93 | $34.61 | 4.40 K | $239.29 M |
| 04/10/2026 | $34.19 | $34.92 (2.14%) | $34.92 | $34.16 | 5.30 K | $241.44 M |
| 04/09/2026 | $33.79 | $34.92 (3.34%) | $34.92 | $33.78 | 7.90 K | $241.44 M |
| 04/08/2026 | $33.55 | $34.55 (2.98%) | $34.63 | $33.55 | 8.35 K | $238.88 M |
| 04/07/2026 | $32.80 | $32.90 (0.3%) | $33.25 | $32.80 | 12.00 K | $227.47 M |
| 04/06/2026 | $33.89 | $32.85 (-3.07%) | $34.58 | $32.85 | 7.31 K | $227.12 M |
| 04/02/2026 | $33.49 | $33.80 (0.93%) | $34.66 | $33.31 | 13.10 K | $233.69 M |
| 04/01/2026 | $34.01 | $34.30 (0.85%) | $34.94 | $34.01 | 14.70 K | $237.15 M |
| 03/31/2026 | $34.82 | $33.69 (-3.25%) | $34.82 | $33.69 | 4.90 K | $232.93 M |
| 03/30/2026 | $33.17 | $34.42 (3.77%) | $34.42 | $33.17 | 5.50 K | $237.98 M |
| 03/27/2026 | $32.73 | $33.11 (1.16%) | $33.11 | $32.50 | 16.83 K | $228.92 M |
| 03/26/2026 | $32.91 | $32.99 (0.24%) | $33.00 | $32.61 | 3.40 K | $228.09 M |
| 03/25/2026 | $32.69 | $32.66 (-0.09%) | $33.06 | $32.60 | 5.82 K | $225.81 M |
| 03/24/2026 | $34.47 | $32.54 (-5.6%) | $34.47 | $32.45 | 11.01 K | $224.98 M |
| 03/23/2026 | $33.06 | $33.90 (2.54%) | $34.48 | $32.45 | 7.54 K | $234.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
