Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History $28.46 +0.24 (+0.85%) Closing price 08/4/2025 04:00 PM EasternExtended Trading$28.88 +0.42 (+1.48%) As of 04:02 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. 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 40.40%, with a year-to-date return of 0.39%. In the past month, the stock has decreased 5.65%, reflecting recent market activity. As of the latest close, Hawthorn Bancshares traded at $28.46 with a market cap of $197.23 million and volume of 18,582 shares. Five years ago, the stock traded at $16.22, representing a 75.46% increase over that period. At the time, it had a market cap of $105.14 million and a volume of 616 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-0.21%1 Month Performance-5.65%3 Month Performance-3.20%Year-To-Date Performance+0.39%1 Year Performance+40.40%5 Year Performance+75.46% HWBK Stock Chart for Tuesday, August, 5, 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 Capitalization08/04/2025$28.22$28.46+0.85%$28.65$28.2518,582 shs$197.23 million08/01/2025$28.52$28.22-1.05%$28.53$28.1018,597 shs$195.57 million07/31/2025$28.76$28.52-0.83%$28.89$28.4215,531 shs$197.64 million07/30/2025$28.75$28.76+0.03%$29.53$28.5012,884 shs$199.34 million07/29/2025$29.10$28.75-1.20%$29.38$28.606,732 shs$199.24 million07/28/2025$28.71$29.10+1.36%$29.10$28.567,107 shs$201.66 million07/25/2025$28.82$28.71-0.38%$29.11$28.586,593 shs$198.96 million07/24/2025$29.89$28.82-3.58%$29.38$28.767,714 shs$199.75 million07/23/2025$29.37$29.89+1.77%$29.89$29.2510,914 shs$207.14 million07/22/2025$28.77$29.37+2.09%$29.65$28.7217,326 shs$203.53 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. 07/21/2025$28.69$28.77+0.28%$29.00$28.626,911 shs$199.41 million07/18/2025$29.20$28.69-1.75%$29.39$28.698,134 shs$198.82 million07/17/2025$28.76$29.20+1.53%$29.20$28.718,067 shs$202.39 million07/16/2025$28.63$28.76+0.45%$29.53$28.5011,638 shs$199.31 million07/15/2025$29.14$28.63-1.75%$28.95$28.569,022 shs$198.44 million07/14/2025$28.90$29.14+0.83%$29.23$28.957,460 shs$201.97 million07/11/2025$29.13$28.90-0.79%$29.10$28.768,742 shs$200.31 million07/10/2025$29.57$29.13-1.49%$29.86$29.009,946 shs$201.87 million07/09/2025$29.63$29.57-0.20%$29.89$29.4213,053 shs$204.92 million07/08/2025$30.00$29.63-1.23%$30.23$29.6320,390 shs$205.37 million07/07/2025$30.17$30.00-0.55%$30.21$29.6720,833 shs$207.90 million07/04/2025$30.17$30.17$30.47$29.6324,863 shs$209.07 million Related Companies Jiayin Group Stock Price Chart Northeast Bancorp Stock Price Chart Metropolitan Bank Stock Price Chart Atlanticus Stock Price Chart Business First Bancshares Stock Price Chart NB Bancorp Stock Price Chart MetroCity Bankshares Stock Price Chart Coincheck Group Stock Price Chart Bitfarms Stock Price Chart Orrstown Financial Services 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 8/5/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredLeaked Gov’t Memo Reveals $100 Trillion DeadlineOnly Days Left to Claim Your Share of Trump's $100T Play Trump's economic blueprint is about to go live, an...Stansberry Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free HWBK Stock Alerts