5 DAY PERFORMANCE
+12.50%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
-0.66%
6 MONTH PERFORMANCE
+30.69%
YEAR-TO-DATE PERFORMANCE
+11.46%
1 YEAR PERFORMANCE
+56.44%
Hawthorn Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.91 | $26.90 (3.82%) | $27.72 | $25.91 | 16,955 | $189.76 M |
| 03/11/2025 | $26.05 | $25.90 (-0.58%) | $26.31 | $25.21 | 23,703 | $180.96 M |
| 03/10/2025 | $27.74 | $26.10 (-5.91%) | $27.77 | $26.10 | 9,847 | $182.35 M |
| 03/07/2025 | $28.57 | $28.09 (-1.68%) | $28.57 | $27.25 | 12,442 | $196.26 M |
| 03/06/2025 | $29.50 | $28.70 (-2.71%) | $29.53 | $28.70 | 10,841 | $200.52 M |
| 03/05/2025 | $30.47 | $29.98 (-1.61%) | $30.47 | $29.74 | 7,220 | $209.46 M |
| 03/04/2025 | $30.51 | $30.13 (-1.25%) | $30.69 | $29.94 | 8,011 | $210.51 M |
| 03/03/2025 | $31.06 | $31.12 (0.19%) | $31.52 | $30.51 | 6,800 | $217.43 M |
| 02/28/2025 | $31.70 | $30.74 (-3.03%) | $32.13 | $30.71 | 39,623 | $214.77 M |
| 02/27/2025 | $31.76 | $31.70 (-0.19%) | $31.90 | $31.40 | 5,801 | $221.48 M |
| 02/26/2025 | $32.50 | $31.98 (-1.6%) | $32.64 | $31.51 | 14,700 | $223.44 M |
| 02/25/2025 | $31.97 | $32.40 (1.35%) | $32.40 | $31.27 | 7,800 | $226.37 M |
| 02/24/2025 | $32.61 | $31.49 (-3.43%) | $32.61 | $31.44 | 9,614 | $220.01 M |
| 02/21/2025 | $33.97 | $32.96 (-2.97%) | $34.49 | $32.95 | 7,646 | $230.28 M |
| 02/20/2025 | $33.43 | $33.64 (0.63%) | $33.99 | $33.43 | 7,901 | $235.03 M |
| 02/19/2025 | $33.60 | $33.99 (1.16%) | $33.99 | $32.94 | 8,900 | $237.48 M |
| 02/18/2025 | $34.58 | $34.06 (-1.5%) | $34.95 | $33.97 | 7,000 | $237.97 M |
| 02/14/2025 | $35.00 | $34.70 (-0.86%) | $35.77 | $34.50 | 17,633 | $242.44 M |
| 02/13/2025 | $32.26 | $35.36 (9.61%) | $35.95 | $32.10 | 30,025 | $247.05 M |
| 02/12/2025 | $32.20 | $32.29 (0.28%) | $32.66 | $31.52 | 20,500 | $225.60 M |
| 02/11/2025 | $33.05 | $32.20 (-2.57%) | $33.15 | $31.70 | 28,400 | $224.97 M |
| 02/10/2025 | $33.20 | $32.84 (-1.08%) | $33.21 | $32.75 | 9,900 | $229.44 M |
| 02/07/2025 | $32.40 | $32.75 (1.08%) | $32.98 | $32.33 | 10,800 | $228.82 M |
| 02/06/2025 | $32.46 | $32.79 (1.02%) | $33.15 | $32.35 | 21,400 | $229.09 M |
| 02/05/2025 | $32.47 | $32.85 (1.17%) | $33.75 | $31.81 | 29,621 | $229.51 M |
| 02/04/2025 | $32.87 | $32.75 (-0.37%) | $33.17 | $32.67 | 25,000 | $228.82 M |
| 02/03/2025 | $32.41 | $32.60 (0.59%) | $33.13 | $32.33 | 5,039 | $227.77 M |
| 01/31/2025 | $32.05 | $32.70 (2.03%) | $33.40 | $32.05 | 10,500 | $228.47 M |
| 01/30/2025 | $33.60 | $32.70 (-2.68%) | $33.60 | $32.70 | 5,400 | $228.47 M |
| 01/29/2025 | $32.73 | $32.79 (0.18%) | $32.96 | $32.67 | 3,237 | $229.09 M |
| 01/28/2025 | $33.49 | $32.52 (-2.9%) | $33.55 | $32.52 | 6,200 | $227.21 M |
| 01/27/2025 | $32.25 | $33.09 (2.6%) | $33.09 | $32.00 | 11,537 | $231.19 M |
| 01/24/2025 | $32.00 | $32.30 (0.94%) | $32.85 | $31.85 | 17,400 | $225.67 M |
| 01/23/2025 | $31.88 | $32.19 (0.97%) | $33.25 | $31.80 | 17,015 | $224.90 M |
| 01/22/2025 | $31.66 | $31.61 (-0.16%) | $32.27 | $31.61 | 7,300 | $220.85 M |
| 01/21/2025 | $29.20 | $31.29 (7.16%) | $31.77 | $29.20 | 13,040 | $218.61 M |
| 01/17/2025 | $28.66 | $29.55 (3.11%) | $29.96 | $28.61 | 9,600 | $206.46 M |
| 01/16/2025 | $28.88 | $29.21 (1.14%) | $29.21 | $28.88 | 2,400 | $204.08 M |
| 01/15/2025 | $28.93 | $28.50 (-1.49%) | $29.20 | $28.50 | 3,136 | $199.12 M |
| 01/14/2025 | $29.75 | $28.35 (-4.71%) | $30.02 | $28.35 | 6,736 | $198.07 M |
| 01/13/2025 | $30.77 | $29.83 (-3.05%) | $30.81 | $29.83 | 7,102 | $208.41 M |
| 01/10/2025 | $31.46 | $31.00 (-1.46%) | $31.47 | $31.00 | 7,000 | $216.59 M |
| 01/08/2025 | $31.50 | $31.15 (-1.11%) | $31.85 | $31.13 | 8,600 | $217.64 M |
| 01/07/2025 | $31.31 | $31.90 (1.88%) | $32.35 | $30.52 | 20,210 | $222.88 M |
| 01/06/2025 | $29.32 | $31.60 (7.78%) | $31.60 | $29.32 | 9,811 | $220.78 M |
| 01/03/2025 | $29.75 | $29.46 (-0.97%) | $29.75 | $29.14 | 3,739 | $205.83 M |
| 01/02/2025 | $29.04 | $29.88 (2.89%) | $30.22 | $28.31 | 12,431 | $208.76 M |
| 12/31/2024 | $28.71 | $28.35 (-1.25%) | $29.34 | $28.26 | 3,700 | $198.07 M |
| 12/30/2024 | $28.06 | $28.25 (0.68%) | $28.77 | $27.80 | 4,022 | $197.38 M |
| 12/27/2024 | $29.03 | $28.30 (-2.51%) | $29.03 | $28.30 | 2,215 | $197.72 M |
| 12/26/2024 | $27.10 | $28.59 (5.5%) | $29.12 | $27.10 | 8,142 | $199.75 M |
| 12/24/2024 | $28.56 | $28.50 (-0.21%) | $28.56 | $28.40 | 1,830 | $199.12 M |
| 12/23/2024 | $28.82 | $28.45 (-1.28%) | $28.96 | $28.45 | 5,640 | $198.77 M |
| 12/20/2024 | $29.60 | $29.95 (1.18%) | $30.03 | $29.27 | 7,409 | $209.25 M |
| 12/19/2024 | $29.51 | $30.07 (1.9%) | $30.24 | $29.06 | 11,909 | $210.09 M |
| 12/18/2024 | $31.59 | $29.71 (-5.95%) | $31.82 | $29.71 | 6,713 | $207.58 M |
| 12/17/2024 | $31.14 | $31.68 (1.73%) | $31.73 | $31.14 | 3,100 | $221.34 M |
| 12/16/2024 | $31.71 | $31.47 (-0.76%) | $31.83 | $30.95 | 8,600 | $219.87 M |
| 12/13/2024 | $31.73 | $31.60 (-0.41%) | $31.78 | $31.25 | 2,339 | $220.78 M |
| 12/12/2024 | $30.50 | $31.81 (4.3%) | $31.98 | $30.21 | 14,300 | $222.25 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.
