Free Trial

Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History

Hawthorn Bancshares logo
$29.13 -0.44 (-1.49%)
Closing price 04:00 PM Eastern
Extended Trading
$29.21 +0.08 (+0.27%)
As of 04:04 PM 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.

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 42.79%, with a year-to-date return of 2.75%. In the past month, the stock has increased 1.85%, reflecting recent market activity.

As of the latest close, Hawthorn Bancshares traded at $29.57 with a market cap of $204.92 million and volume of 13,053 shares. Five years ago, the stock traded at $17.70, representing a 64.58% increase over that period. At the time, it had a market cap of $117.36 million and a volume of 11,100 shares.

Receive HWBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hawthorn Bancshares and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.43%
1 Month
Performance
+1.85%
3 Month
Performance
+6.94%
Year-To-Date
Performance
+2.75%
1 Year
Performance
+42.79%
5 Year
Performance
+64.58%

HWBK Stock Chart for Thursday, July, 10, 2025

Hawthorn Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/09/2025$29.63$29.57
-0.20%
$29.89$29.4213,053 shs$204.92 million
07/08/2025$30.00$29.63
-1.23%
$30.23$29.6320,390 shs$205.37 million
07/07/2025$30.17$30.00
-0.55%
$30.21$29.6720,833 shs$207.90 million
07/04/2025$30.17$30.17$30.47$29.6324,863 shs$209.07 million
07/03/2025$29.66$30.17
+1.70%
$30.47$29.6324,863 shs$209.04 million
07/02/2025$29.40$29.66
+0.88%
$29.66$28.9818,721 shs$205.54 million
07/01/2025$29.14$29.40
+0.89%
$30.01$28.9736,669 shs$203.74 million
06/30/2025$27.54$29.14
+5.81%
$29.41$27.5050,574 shs$201.94 million
06/27/2025$27.50$27.54
+0.15%
$28.08$27.07731,902 shs$190.85 million
06/26/2025$27.13$27.50
+1.36%
$27.63$27.2223,576 shs$191.04 million
06/25/2025$28.02$27.13
-3.18%
$28.19$27.1322,418 shs$188.55 million
06/24/2025$28.35$28.02
-1.16%
$28.76$28.0118,490 shs$194.74 million
06/23/2025$28.79$28.35
-1.53%
$28.74$28.1028,880 shs$197.03 million
06/20/2025$28.56$28.79
+0.81%
$28.97$28.5610,095 shs$200.09 million
06/19/2025$28.56$28.56$29.04$28.5610,250 shs$198.49 million
06/18/2025$28.40$28.56
+0.56%
$29.04$28.5610,250 shs$198.49 million
06/17/2025$28.12$28.40
+1.00%
$28.79$28.3011,261 shs$197.30 million
06/16/2025$28.56$28.12
-1.54%
$28.81$28.1219,131 shs$195.35 million
06/13/2025$28.35$28.56
+0.74%
$28.85$28.1317,175 shs$198.41 million
06/12/2025$28.84$28.35
-1.70%
$28.72$28.3013,163 shs$196.95 million
06/11/2025$28.60$28.84
+0.84%
$29.40$28.6939,268 shs$200.35 million
06/10/2025$29.11$28.60
-1.75%
$29.98$28.4238,465 shs$198.68 million
06/09/2025$29.72$29.11
-2.05%
$31.92$29.1114,331 shs$202.23 million

This page (NASDAQ:HWBK) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners