Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History $30.21 -0.84 (-2.71%) Closing price 04:00 PM EasternExtended Trading$30.28 +0.07 (+0.23%) 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. 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 52.19%, with a year-to-date return of 6.56%. In the past month, the stock has increased 2.72%, reflecting recent market activity. As of the latest close, Hawthorn Bancshares traded at $31.05 with a market cap of $215.70 million and volume of 32,208 shares. Five years ago, the stock traded at $18.28, representing a 65.26% increase over that period. At the time, it had a market cap of $117.96 million and a volume of 8,600 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-0.30%1 Month Performance+2.72%3 Month Performance-8.34%Year-To-Date Performance+6.56%1 Year Performance+52.19%5 Year Performance+65.26% HWBK Stock Chart for Thursday, May, 22, 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 Capitalization05/22/2025$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 million05/09/2025$29.19$28.10-3.73%$29.61$27.8510,926 shs$195.94 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. 05/08/2025$29.07$29.19+0.41%$29.40$28.6412,388 shs$203.54 million05/07/2025$29.77$29.07-2.35%$30.16$29.074,232 shs$202.71 million05/06/2025$29.40$29.77+1.26%$29.82$29.069,837 shs$207.59 million05/05/2025$29.38$29.40+0.07%$30.53$29.0313,704 shs$205.01 million05/02/2025$29.75$29.38-1.24%$29.82$29.218,147 shs$204.87 million05/01/2025$29.52$29.75+0.78%$30.62$29.7512,703 shs$205.84 million04/30/2025$30.95$29.52-4.62%$30.25$29.528,648 shs$205.84 million04/29/2025$30.64$30.95+1.01%$30.95$30.333,852 shs$215.81 million04/28/2025$30.10$30.64+1.79%$30.78$30.535,807 shs$213.65 million04/25/2025$29.79$30.10+1.04%$30.37$29.817,018 shs$227.41 million04/24/2025$29.66$29.79+0.44%$30.50$29.796,039 shs$225.06 million04/23/2025$29.41$29.66+0.85%$30.07$29.4815,793 shs$224.08 million04/22/2025$28.47$29.41+3.30%$29.85$28.568,687 shs$222.19 million04/21/2025$29.20$28.47-2.50%$29.20$28.476,665 shs$215.09 million Related Companies CrossFirst Bankshares Stock Price Chart Old Second Bancorp Stock Price Chart Amerant Bancorp Stock Price Chart HBT Financial Stock Price Chart Esquire Financial Stock Price Chart MetroCity Bankshares Stock Price Chart NB Bancorp Stock Price Chart Business First Bancshares Stock Price Chart Northeast Bank Stock Price Chart Metropolitan Bank 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 5/22/2025 by MarketBeat.com Staff From Our PartnersWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | 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