Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History $28.35 -0.49 (-1.70%) As of 06/12/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Hawthorn Bancshares Stock Price Performance The Hawthorn Bancshares (HWBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 44.35%, with a year-to-date return of 0.00%. In the past month, the stock has decreased 1.39%, reflecting recent market activity. As of the latest close, Hawthorn Bancshares traded at $28.35 with a market cap of $196.95 million and volume of 13,163 shares. Five years ago, the stock traded at $19.00, representing a 49.21% increase over that period. At the time, it had a market cap of $124.51 million and a volume of 19,800 shares. Receive HWBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hawthorn Bancshares and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.61%1 Month Performance-1.39%3 Month Performance+3.32%Year-To-Date Performance0.00%1 Year Performance+44.35%5 Year Performance+49.21% HWBK Stock Chart for Friday, June, 13, 2025 HWBK Chart by TradingView Hawthorn Bancshares Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/12/2025$28.84$28.35-1.70%$28.72$28.3013,163 shs$196.95 million06/11/2025$28.60$28.84+0.84%$29.40$28.6939,268 shs$200.35 million06/10/2025$29.11$28.60-1.75%$29.98$28.4238,465 shs$198.68 million06/09/2025$29.72$29.11-2.05%$31.92$29.1114,331 shs$202.23 million06/06/2025$29.17$29.72+1.89%$30.48$29.3832,660 shs$206.47 million06/05/2025$29.17$29.17$29.49$29.0910,559 shs$202.64 million06/04/2025$29.10$29.17+0.24%$29.55$29.017,876 shs$202.64 million06/03/2025$28.60$29.10+1.75%$29.49$28.7210,363 shs$202.16 million06/02/2025$29.44$28.60-2.85%$29.04$28.5511,572 shs$198.68 million05/30/2025$29.56$29.44-0.41%$29.98$28.827,375 shs$204.52 million Get the Latest News and Ratings for HWBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hawthorn Bancshares and its competitors with MarketBeat's FREE daily newsletter. 05/29/2025$29.60$29.56-0.14%$29.99$29.0018,346 shs$205.35 million05/28/2025$29.13$29.60+1.61%$29.75$29.3410,834 shs$205.63 million05/27/2025$29.56$29.13-1.45%$31.40$29.1316,539 shs$202.37 million05/26/2025$29.56$29.56$30.44$29.477,280 shs$205.35 million05/23/2025$30.21$29.56-2.15%$30.44$29.477,280 shs$205.35 million05/22/2025$31.05$30.21-2.71%$30.77$30.138,420 shs$209.87 million05/21/2025$31.14$31.05-0.29%$31.40$30.0832,208 shs$215.70 million05/20/2025$31.25$31.14-0.35%$31.15$29.8922,828 shs$216.33 million05/19/2025$30.30$31.25+3.14%$31.79$30.5510,611 shs$217.09 million05/16/2025$30.87$30.30-1.85%$31.32$30.307,456 shs$211.28 million05/15/2025$29.50$30.87+4.64%$31.30$29.3910,677 shs$215.26 million05/14/2025$28.75$29.50+2.61%$29.72$28.5519,828 shs$205.70 million05/13/2025$28.81$28.75-0.21%$29.31$28.5812,380 shs$200.47 million05/12/2025$28.10$28.81+2.53%$29.61$28.5717,414 shs$200.89 million Related Companies Jiayin Group Stock Price Chart CrossFirst Bankshares Stock Price Chart Esquire Financial Stock Price Chart Old Second Bancorp Stock Price Chart X Financial Stock Price Chart Atlanticus Stock Price Chart HBT Financial Stock Price Chart Amerant Bancorp Stock Price Chart MetroCity Bankshares Stock Price Chart Business First Bancshares Stock Price Chart Receive HWBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hawthorn Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HWBK) was last updated on 6/13/2025 by MarketBeat.com Staff From Our PartnersElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredCollect $7k per month from Tesla’s SECRET dividendI just uncovered a strategy that could pay out up to $7,013 every month—without needing a traditional dividend...Investors Alley | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump’s true trade war strategyThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hawthorn Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Hawthorn Bancshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy HWBK Stock Free HWBK Stock Alerts