5 DAY PERFORMANCE
-13.86%
1 MONTH PERFORMANCE
-12.49%
3 MONTH PERFORMANCE
-15.53%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+8.29%
Hawthorn Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.50 | $38.89 (-1.54%) | $40.26 | $38.50 | 40.71 K | |
| 11/04/2026 | $39.80 | $40.07 (0.68%) | $40.25 | $39.22 | 14.33 K | $280.17 M |
| 11/03/2026 | $39.44 | $39.25 (-0.48%) | $39.44 | $38.91 | 16.50 K | $274.44 M |
| 11/02/2026 | $39.10 | $39.34 (0.61%) | $39.89 | $38.61 | 28.20 K | $275.07 M |
| 10/30/2026 | $39.85 | $38.96 (-2.23%) | $39.85 | $38.81 | 10.60 K | $272.41 M |
| 10/29/2026 | $39.45 | $39.70 (0.63%) | $39.85 | $39.35 | 11.62 K | $277.58 M |
| 10/28/2026 | $39.39 | $39.18 (-0.53%) | $39.65 | $38.88 | 9.55 K | $273.95 M |
| 10/27/2026 | $39.47 | $39.32 (-0.38%) | $39.66 | $39.16 | 10.04 K | $271.74 M |
| 10/26/2026 | $39.21 | $39.27 (0.15%) | $39.49 | $39.19 | 13.43 K | $271.39 M |
| 10/23/2026 | $39.55 | $39.29 (-0.66%) | $39.55 | $38.86 | 17.44 K | $271.53 M |
| 10/22/2026 | $38.27 | $39.79 (3.97%) | $39.79 | $38.27 | 10.50 K | $274.99 M |
| 10/21/2026 | $38.35 | $38.27 (-0.21%) | $38.40 | $37.80 | 8.40 K | $264.48 M |
| 10/20/2026 | $38.24 | $38.71 (1.23%) | $38.85 | $38.24 | 9.40 K | $267.52 M |
| 10/19/2026 | $38.10 | $38.13 (0.08%) | $38.23 | $37.63 | 11.41 K | $263.52 M |
| 10/16/2026 | $37.77 | $38.06 (0.77%) | $38.51 | $37.77 | 29.03 K | $263.03 M |
| 10/15/2026 | $38.20 | $38.12 (-0.21%) | $38.44 | $37.68 | 14.50 K | $263.45 M |
| 10/14/2026 | $37.18 | $37.96 (2.1%) | $38.00 | $37.18 | 18.10 K | $262.34 M |
| 10/13/2026 | $37.97 | $37.96 (-0.03%) | $38.19 | $37.70 | 21.40 K | $262.34 M |
| 10/12/2026 | $37.79 | $37.99 (0.53%) | $38.10 | $37.33 | 14.22 K | $262.55 M |
| 10/09/2026 | $38.00 | $37.82 (-0.47%) | $38.00 | $37.62 | 10.43 K | $261.37 M |
| 10/08/2026 | $37.76 | $38.26 (1.32%) | $38.79 | $37.75 | 18.23 K | $264.41 M |
| 10/07/2026 | $37.78 | $38.13 (0.93%) | $38.38 | $37.46 | 12.90 K | $263.52 M |
| 10/06/2026 | $38.45 | $38.54 (0.23%) | $38.75 | $37.70 | 7.60 K | $266.35 M |
| 10/05/2026 | $38.74 | $38.35 (-1.01%) | $38.85 | $38.35 | 24.03 K | $265.04 M |
| 10/02/2026 | $38.47 | $38.63 (0.42%) | $38.69 | $38.13 | 9.82 K | $266.97 M |
| 10/01/2026 | $38.04 | $38.24 (0.53%) | $38.34 | $37.03 | 30.70 K | $264.28 M |
| 09/30/2026 | $38.21 | $38.02 (-0.5%) | $38.60 | $37.87 | 28.40 K | $262.76 M |
| 09/29/2026 | $38.67 | $38.30 (-0.96%) | $38.67 | $37.81 | 10.63 K | $264.69 M |
| 09/28/2026 | $37.91 | $38.54 (1.66%) | $38.77 | $37.56 | 12.33 K | $266.35 M |
| 09/25/2026 | $38.09 | $38.16 (0.18%) | $38.34 | $37.21 | 26.90 K | $263.72 M |
| 09/24/2026 | $38.39 | $38.31 (-0.21%) | $38.39 | $38.13 | 7.33 K | $264.76 M |
| 09/23/2026 | $38.79 | $38.11 (-1.75%) | $38.99 | $38.10 | 9.60 K | $263.38 M |
| 09/22/2026 | $38.66 | $38.87 (0.54%) | $38.97 | $38.00 | 14.84 K | $268.63 M |
| 09/21/2026 | $35.59 | $38.48 (8.12%) | $38.73 | $35.59 | 25.74 K | $265.94 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 |
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.
