Free Trial

Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History

Hawthorn Bancshares logo
$29.52 -0.04 (-0.14%)
Closing price 10/17/2025 04:00 PM Eastern
Extended Trading
$29.78 +0.25 (+0.86%)
As of 10/17/2025 04:32 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 23.00%, with a year-to-date return of 4.13%. In the past month, the stock has decreased 9.42%, reflecting recent market activity.

As of the latest close, Hawthorn Bancshares traded at $29.52 with a market cap of $203.98 million and volume of 4,873 shares. Five years ago, the stock traded at $18.46, representing a 59.91% increase over that period. At the time, it had a market cap of $119.73 million and a volume of 3,796 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.44%
1 Month
Performance
-9.42%
3 Month
Performance
+2.89%
Year-To-Date
Performance
+4.13%
1 Year
Performance
+23.00%
5 Year
Performance
+59.91%

HWBK Stock Chart for Saturday, October, 18, 2025

Hawthorn Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$29.56$29.52
-0.14%
$30.21$29.494,873 shs$203.98 million
10/16/2025$30.45$29.56
-2.92%
$30.35$29.507,125 shs$204.26 million
10/15/2025$29.65$30.45
+2.70%
$30.45$29.746,653 shs$210.29 million
10/14/2025$29.65$29.65$29.70$29.577,320 shs$204.88 million
10/13/2025$29.58$29.65
+0.24%
$29.70$29.634,921 shs$204.88 million
10/10/2025$29.90$29.58
-1.07%
$29.98$29.587,936 shs$204.40 million
10/09/2025$29.83$29.90
+0.23%
$29.96$29.664,149 shs$206.49 million
10/08/2025$29.68$29.83
+0.51%
$30.07$29.545,730 shs$206.13 million
10/07/2025$29.78$29.68
-0.34%
$29.68$29.506,047 shs$205.09 million
10/06/2025$30.37$29.78
-1.94%
$30.09$29.783,332 shs$205.66 million
10/03/2025$29.79$30.37
+1.95%
$30.40$30.164,106 shs$209.74 million
10/02/2025$31.50$29.79
-5.43%
$30.54$29.648,267 shs$205.85 million
10/01/2025$31.04$31.50
+1.48%
$31.76$30.8210,034 shs$217.67 million
09/30/2025$30.84$31.04
+0.65%
$31.26$30.947,701 shs$214.36 million
09/29/2025$31.43$30.84
-1.88%
$31.64$30.654,167 shs$213.10 million
09/26/2025$31.20$31.43
+0.74%
$31.43$31.433,623 shs$217.18 million
09/25/2025$31.36$31.20
-0.51%
$31.61$31.203,667 shs$215.59 million
09/24/2025$31.13$31.36
+0.74%
$31.36$31.143,954 shs$216.57 million
09/23/2025$31.51$31.13
-1.21%
$32.02$30.888,206 shs$215.11 million
09/22/2025$32.84$31.51
-4.05%
$33.05$31.488,496 shs$217.73 million
09/19/2025$32.59$32.84
+0.77%
$32.94$31.0555,390 shs$226.92 million
09/18/2025$31.16$32.59
+4.59%
$32.74$31.956,919 shs$225.07 million
09/17/2025$31.34$31.16
-0.57%
$31.75$31.0211,097 shs$215.32 million

This page (NASDAQ:HWBK) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners