5 DAY PERFORMANCE
-12.40%
1 MONTH PERFORMANCE
-14.43%
3 MONTH PERFORMANCE
-14.26%
6 MONTH PERFORMANCE
+3.55%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+2.19%
Hawthorn Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $38.18 | $38.20 (0.04%) | $38.25 | $35.59 | 14.38 K | $263.86 M |
| 09/18/2026 | $37.95 | $38.73 (2.06%) | $40.16 | $37.53 | 61.75 K | $267.66 M |
| 09/17/2026 | $38.39 | $38.24 (-0.39%) | $38.50 | $37.81 | 9.20 K | $264.28 M |
| 09/16/2026 | $38.76 | $38.31 (-1.16%) | $39.21 | $37.38 | 17.70 K | $264.76 M |
| 09/15/2026 | $39.35 | $39.18 (-0.43%) | $39.35 | $38.39 | 12.10 K | $270.77 M |
| 09/14/2026 | $39.56 | $39.47 (-0.23%) | $40.10 | $38.97 | 23.91 K | $272.78 M |
| 09/11/2026 | $39.93 | $39.83 (-0.25%) | $40.24 | $39.40 | 19.40 K | $275.27 M |
| 09/10/2026 | $38.76 | $39.86 (2.84%) | $39.96 | $38.76 | 14.71 K | $275.47 M |
| 09/09/2026 | $39.32 | $39.53 (0.53%) | $39.61 | $38.26 | 14.90 K | $273.19 M |
| 09/08/2026 | $39.70 | $39.57 (-0.33%) | $40.14 | $39.27 | 9.90 K | $273.47 M |
| 09/04/2026 | $39.52 | $40.09 (1.44%) | $40.19 | $39.40 | 15.40 K | $277.06 M |
| 09/03/2026 | $39.14 | $39.58 (1.12%) | $39.59 | $38.74 | 14.10 K | $273.54 M |
| 09/02/2026 | $38.80 | $39.05 (0.64%) | $39.25 | $38.50 | 19.40 K | $269.87 M |
| 09/01/2026 | $38.68 | $38.74 (0.16%) | $39.37 | $38.25 | 14.22 K | $267.73 M |
| 08/31/2026 | $39.13 | $38.91 (-0.56%) | $39.13 | $38.64 | 8.44 K | $268.91 M |
| 08/28/2026 | $38.81 | $39.14 (0.85%) | $39.33 | $38.78 | 10.10 K | $270.50 M |
| 08/27/2026 | $38.59 | $39.10 (1.32%) | $39.58 | $38.11 | 23.22 K | $270.22 M |
| 08/26/2026 | $39.39 | $39.08 (-0.79%) | $39.39 | $38.56 | 12.10 K | $270.08 M |
| 08/25/2026 | $38.81 | $38.99 (0.46%) | $39.91 | $38.81 | 12.95 K | $269.46 M |
| 08/24/2026 | $38.99 | $39.07 (0.21%) | $39.95 | $38.94 | 15.81 K | $270.01 M |
| 08/21/2026 | $39.58 | $39.22 (-0.91%) | $39.59 | $38.60 | 9.94 K | $271.05 M |
| 08/20/2026 | $38.92 | $39.44 (1.34%) | $39.65 | $38.92 | 7.90 K | $272.57 M |
| 08/19/2026 | $39.64 | $39.37 (-0.68%) | $39.90 | $39.24 | 13.60 K | $272.09 M |
| 08/18/2026 | $39.75 | $39.76 (0.03%) | $39.88 | $39.17 | 13.20 K | $274.78 M |
| 08/17/2026 | $39.89 | $39.71 (-0.45%) | $40.02 | $39.56 | 16.04 K | $274.44 M |
| 08/14/2026 | $40.40 | $39.90 (-1.24%) | $40.47 | $39.35 | 13.10 K | $275.75 M |
| 08/13/2026 | $40.20 | $40.16 (-0.1%) | $40.28 | $39.79 | 18.10 K | $277.55 M |
| 08/12/2026 | $39.89 | $40.06 (0.43%) | $40.60 | $39.62 | 13.30 K | $276.85 M |
| 08/11/2026 | $39.90 | $39.79 (-0.28%) | $40.10 | $39.49 | 11.75 K | $274.99 M |
| 08/10/2026 | $40.34 | $39.84 (-1.24%) | $40.34 | $39.55 | 10.82 K | $275.33 M |
| 08/07/2026 | $40.34 | $40.31 (-0.07%) | $40.40 | $39.44 | 12.41 K | $278.58 M |
| 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 |
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.
