Free Trial

Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History

Hawthorn Bancshares logo
$36.41 +1.01 (+2.85%)
Closing price 06/5/2026 04:00 PM Eastern
Extended Trading
$36.42 +0.01 (+0.03%)
As of 06/5/2026 04:15 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 Massive. 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 22.51%, with a year-to-date return of 4.39%. In the past month, the stock has decreased 1.59%, reflecting recent market activity.

As of the latest close, Hawthorn Bancshares traded at $36.41 with a market cap of $251.23 million and volume of 4,875 shares. Five years ago, the stock traded at $23.61, representing a 54.21% increase over that period. At the time, it had a market cap of $150.23 million and a volume of 12,302 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.30%
1 Month
Performance
-1.59%
3 Month
Performance
+10.84%
Year-To-Date
Performance
+4.39%
1 Year
Performance
+22.51%
5 Year
Performance
+54.21%

HWBK Stock Chart for Sunday, June, 7, 2026

Hawthorn Bancshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$35.40$36.41
+2.85%
$36.47$35.204,875 shs$251.23 million
06/04/2026$34.80$35.40
+1.72%
$35.40$34.814,054 shs$244.26 million
06/03/2026$36.30$34.80
-4.13%
$36.22$34.8011,038 shs$240.02 million
06/02/2026$36.48$36.30
-0.49%
$36.33$35.536,949 shs$251.59 million
06/01/2026$36.69$36.48
-0.57%
$36.78$36.216,141 shs$251.71 million
05/29/2026$36.91$36.69
-0.60%
$36.69$35.835,461 shs$253.16 million
05/28/2026$36.94$36.91
-0.08%
$36.91$36.655,318 shs$254.57 million
05/27/2026$36.30$36.94
+1.76%
$36.94$36.154,078 shs$254.89 million
05/26/2026$35.35$36.30
+2.69%
$36.30$35.614,564 shs$250.47 million
05/25/2026$35.35$35.35$35.58$35.334,666 shs$243.81 million
05/22/2026$35.10$35.35
+0.71%
$35.58$35.334,666 shs$243.81 million
05/21/2026$35.07$35.10
+0.09%
$35.32$34.668,744 shs$242.19 million
05/20/2026$35.48$35.07
-1.16%
$35.67$34.9511,785 shs$241.98 million
05/19/2026$35.71$35.48
-0.64%
$35.60$35.303,916 shs$244.71 million
05/18/2026$35.26$35.71
+1.28%
$35.71$35.223,946 shs$246.40 million
05/15/2026$36.55$35.26
-3.53%
$36.74$35.2610,476 shs$243.29 million
05/14/2026$36.51$36.55
+0.11%
$37.05$36.296,283 shs$252.20 million
05/13/2026$36.28$36.51
+0.63%
$36.68$36.267,053 shs$251.81 million
05/12/2026$36.33$36.28
-0.14%
$37.13$36.266,011 shs$249.97 million
05/11/2026$36.82$36.33
-1.33%
$36.82$36.268,110 shs$250.31 million
05/08/2026$37.00$36.82
-0.49%
$37.30$36.268,478 shs$254.92 million
05/07/2026$36.25$37.00
+2.07%
$37.00$36.3311,241 shs$254.93 million
05/06/2026$34.10$36.25
+6.30%
$36.78$34.5032,005 shs$249.76 million

This page (NASDAQ:HWBK) was last updated on 6/7/2026 by MarketBeat.com Staff.
From Our Partners