5 DAY PERFORMANCE
-13.93%
1 MONTH PERFORMANCE
-10.93%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-3.59%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+16.12%
Hawthorn Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $40.34 | $40.15 (-0.47%) | $40.39 | $39.44 | 3.05 K | |
| 08/06/2026 | $39.22 | $40.22 (2.55%) | $40.58 | $39.22 | 18.81 K | $277.96 M |
| 08/05/2026 | $39.37 | $39.73 (0.91%) | $39.80 | $38.52 | 20.60 K | $274.57 M |
| 08/04/2026 | $39.50 | $39.64 (0.35%) | $40.34 | $38.42 | 20.80 K | $273.95 M |
| 08/03/2026 | $39.40 | $39.34 (-0.15%) | $40.01 | $38.40 | 18.62 K | $271.88 M |
| 07/31/2026 | $38.70 | $38.99 (0.75%) | $38.99 | $38.20 | 13.50 K | $269.46 M |
| 07/30/2026 | $37.42 | $38.65 (3.29%) | $39.48 | $37.42 | 22.10 K | $267.11 M |
| 07/29/2026 | $38.90 | $38.70 (-0.51%) | $39.11 | $38.20 | 17.81 K | $267.46 M |
| 07/28/2026 | $38.50 | $38.90 (1.04%) | $39.31 | $38.25 | 16.90 K | $268.84 M |
| 07/27/2026 | $38.64 | $38.39 (-0.65%) | $38.65 | $37.55 | 10.10 K | $265.31 M |
| 07/24/2026 | $37.41 | $38.34 (2.49%) | $38.43 | $37.41 | 14.00 K | $265.08 M |
| 07/23/2026 | $36.55 | $37.62 (2.93%) | $37.69 | $35.65 | 26.04 K | $260.10 M |
| 07/22/2026 | $37.43 | $36.87 (-1.5%) | $37.50 | $36.48 | 16.24 K | $254.92 M |
| 07/21/2026 | $38.25 | $37.80 (-1.18%) | $38.26 | $37.42 | 20.30 K | $261.35 M |
| 07/20/2026 | $39.33 | $38.40 (-2.36%) | $39.33 | $38.00 | 14.30 K | $265.50 M |
| 07/17/2026 | $39.93 | $39.14 (-1.98%) | $39.93 | $38.66 | 11.65 K | $270.61 M |
| 07/16/2026 | $38.59 | $40.09 (3.89%) | $40.28 | $38.59 | 11.60 K | $277.18 M |
| 07/15/2026 | $38.50 | $38.99 (1.27%) | $38.99 | $38.49 | 7.91 K | $269.58 M |
| 07/14/2026 | $38.76 | $38.50 (-0.67%) | $38.92 | $38.34 | 9.25 K | $266.19 M |
| 07/13/2026 | $38.82 | $38.87 (0.13%) | $39.19 | $38.72 | 12.21 K | $268.75 M |
| 07/10/2026 | $37.74 | $38.97 (3.26%) | $38.97 | $37.73 | 6.50 K | $269.44 M |
| 07/09/2026 | $37.35 | $38.27 (2.46%) | $38.27 | $37.23 | 8.12 K | $264.60 M |
| 07/08/2026 | $37.09 | $37.69 (1.62%) | $37.89 | $37.09 | 8.60 K | $260.59 M |
| 07/07/2026 | $37.65 | $37.68 (0.08%) | $38.02 | $37.25 | 31.20 K | $260.52 M |
| 07/06/2026 | $38.59 | $38.02 (-1.48%) | $38.59 | $37.82 | 6.32 K | $262.87 M |
| 07/02/2026 | $39.91 | $38.64 (-3.18%) | $39.91 | $38.49 | 7.90 K | $267.16 M |
| 07/01/2026 | $39.50 | $39.99 (1.24%) | $40.36 | $38.74 | 20.90 K | $276.49 M |
| 06/30/2026 | $38.40 | $39.30 (2.34%) | $39.36 | $37.48 | 18.60 K | $271.72 M |
| 06/29/2026 | $40.00 | $38.67 (-3.32%) | $40.00 | $38.34 | 16.00 K | $267.36 M |
| 06/26/2026 | $39.52 | $40.23 (1.8%) | $40.23 | $38.89 | 112.05 K | $278.15 M |
| 06/25/2026 | $39.62 | $39.20 (-1.06%) | $39.62 | $38.57 | 8.63 K | $271.03 M |
| 06/24/2026 | $40.20 | $39.37 (-2.06%) | $40.20 | $39.20 | 14.74 K | $272.20 M |
| 06/23/2026 | $38.36 | $39.87 (3.94%) | $40.04 | $38.36 | 9.95 K | $275.66 M |
| 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 |
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.
