5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+2.16%
3 MONTH PERFORMANCE
-3.59%
6 MONTH PERFORMANCE
+7.70%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+12.73%
Hawthorn Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.97 | $36.38 (4.02%) | $36.78 | $34.50 | 27.59 K | $242.82 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 | $240.76 M |
| 04/23/2026 | $34.44 | $34.85 (1.19%) | $34.85 | $33.59 | 5.10 K | $243.55 M |
| 04/22/2026 | $33.63 | $33.84 (0.62%) | $33.84 | $33.20 | 6.80 K | $236.50 M |
| 04/21/2026 | $33.75 | $33.39 (-1.07%) | $33.94 | $33.21 | 5.30 K | $233.35 M |
| 04/20/2026 | $35.31 | $33.92 (-3.94%) | $35.31 | $33.60 | 11.70 K | $237.05 M |
| 04/17/2026 | $34.19 | $35.26 (3.13%) | $35.26 | $34.19 | 14.01 K | $246.42 M |
| 04/16/2026 | $33.97 | $34.01 (0.12%) | $34.07 | $32.98 | 8.90 K | $237.68 M |
| 04/15/2026 | $33.69 | $34.13 (1.31%) | $34.17 | $33.69 | 6.34 K | $238.52 M |
| 04/14/2026 | $34.08 | $34.23 (0.44%) | $34.30 | $33.99 | 6.32 K | $239.22 M |
| 04/13/2026 | $34.93 | $34.61 (-0.92%) | $34.93 | $34.61 | 4.40 K | $241.88 M |
| 04/10/2026 | $34.19 | $34.92 (2.14%) | $34.92 | $34.16 | 5.30 K | $244.04 M |
| 04/09/2026 | $33.79 | $34.92 (3.34%) | $34.92 | $33.78 | 7.90 K | $244.04 M |
| 04/08/2026 | $33.55 | $34.55 (2.98%) | $34.63 | $33.55 | 8.35 K | $241.46 M |
| 04/07/2026 | $32.80 | $32.90 (0.3%) | $33.25 | $32.80 | 12.00 K | $229.93 M |
| 04/06/2026 | $33.89 | $32.85 (-3.07%) | $34.58 | $32.85 | 7.31 K | $229.58 M |
| 04/02/2026 | $33.49 | $33.80 (0.93%) | $34.66 | $33.31 | 13.10 K | $236.22 M |
| 04/01/2026 | $34.01 | $34.30 (0.85%) | $34.94 | $34.01 | 14.70 K | $239.71 M |
| 03/31/2026 | $34.82 | $33.69 (-3.25%) | $34.82 | $33.69 | 4.90 K | $235.45 M |
| 03/30/2026 | $33.17 | $34.42 (3.77%) | $34.42 | $33.17 | 5.50 K | $240.55 M |
| 03/27/2026 | $32.73 | $33.11 (1.16%) | $33.11 | $32.50 | 16.83 K | $231.39 M |
| 03/26/2026 | $32.91 | $32.99 (0.24%) | $33.00 | $32.61 | 3.40 K | $230.55 M |
| 03/25/2026 | $32.69 | $32.66 (-0.09%) | $33.06 | $32.60 | 5.82 K | $228.25 M |
| 03/24/2026 | $34.47 | $32.54 (-5.6%) | $34.47 | $32.45 | 11.01 K | $227.41 M |
| 03/23/2026 | $33.06 | $33.90 (2.54%) | $34.48 | $32.45 | 7.54 K | $236.91 M |
| 03/20/2026 | $32.81 | $32.41 (-1.22%) | $33.50 | $32.41 | 22.60 K | $226.50 M |
| 03/19/2026 | $32.50 | $32.68 (0.55%) | $33.15 | $32.50 | 9.82 K | $228.39 M |
| 03/18/2026 | $32.62 | $32.54 (-0.25%) | $33.01 | $32.50 | 12.82 K | $227.41 M |
| 03/17/2026 | $33.82 | $33.22 (-1.77%) | $33.82 | $33.21 | 5.01 K | $232.16 M |
| 03/16/2026 | $33.25 | $33.49 (0.72%) | $33.62 | $33.25 | 4.00 K | $234.05 M |
| 03/13/2026 | $32.65 | $33.17 (1.59%) | $34.09 | $32.55 | 6.00 K | $231.81 M |
| 03/12/2026 | $32.50 | $32.73 (0.71%) | $33.01 | $32.50 | 4.70 K | $228.74 M |
| 03/11/2026 | $32.50 | $32.69 (0.58%) | $32.69 | $32.50 | 3.00 K | $228.46 M |
| 03/10/2026 | $33.21 | $32.65 (-1.69%) | $33.21 | $32.65 | 3.40 K | $228.18 M |
| 03/09/2026 | $32.56 | $33.56 (3.07%) | $33.56 | $32.50 | 5.55 K | $234.54 M |
| 03/06/2026 | $32.40 | $32.85 (1.39%) | $32.85 | $32.40 | 6.10 K | $229.58 M |
| 03/05/2026 | $33.92 | $32.83 (-3.21%) | $34.07 | $32.52 | 6.24 K | $229.44 M |
| 03/04/2026 | $33.98 | $34.88 (2.65%) | $34.89 | $32.33 | 4.90 K | $243.76 M |
| 03/03/2026 | $33.14 | $34.00 (2.6%) | $34.00 | $33.14 | 4.50 K | $237.61 M |
| 03/02/2026 | $33.94 | $33.89 (-0.15%) | $34.02 | $33.17 | 5.90 K | $236.84 M |
| 02/27/2026 | $34.35 | $32.99 (-3.96%) | $34.96 | $32.92 | 6.74 K | $230.55 M |
| 02/26/2026 | $34.96 | $34.51 (-1.29%) | $35.17 | $34.48 | 4.90 K | $241.18 M |
| 02/25/2026 | $34.98 | $35.31 (0.94%) | $35.31 | $34.98 | 1.80 K | $246.77 M |
| 02/24/2026 | $34.37 | $34.47 (0.29%) | $34.47 | $34.37 | 1.85 K | $240.90 M |
| 02/23/2026 | $34.31 | $34.36 (0.15%) | $34.58 | $34.23 | 5.20 K | $240.13 M |
| 02/20/2026 | $34.27 | $35.00 (2.13%) | $35.34 | $34.27 | 5.60 K | $244.60 M |
| 02/19/2026 | $33.63 | $34.36 (2.17%) | $34.45 | $33.50 | 6.60 K | $240.13 M |
| 02/18/2026 | $34.50 | $33.86 (-1.86%) | $34.50 | $33.57 | 6.30 K | $236.63 M |
| 02/17/2026 | $34.79 | $34.52 (-0.78%) | $34.79 | $34.52 | 3.64 K | $241.25 M |
| 02/13/2026 | $34.25 | $34.48 (0.67%) | $35.23 | $34.25 | 3.39 K | $240.97 M |
| 02/12/2026 | $34.42 | $34.83 (1.19%) | $34.96 | $34.42 | 3.23 K | $243.41 M |
| 02/11/2026 | $35.08 | $34.62 (-1.31%) | $35.08 | $34.62 | 2.80 K | $241.95 M |
| 02/10/2026 | $35.16 | $35.04 (-0.34%) | $35.16 | $34.73 | 3.80 K | $244.88 M |
| 02/09/2026 | $34.43 | $34.91 (1.39%) | $35.01 | $34.02 | 4.10 K | $243.97 M |
| 02/06/2026 | $35.93 | $34.81 (-3.12%) | $35.93 | $34.47 | 13.81 K | $243.27 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.
