Hawthorn Bancshares (HWBK) Stock Chart & Stock Price History → Elon Musk’s warning to America (From Porter & Company) (Ad) Free HWBK Stock Alerts $20.43 -0.07 (-0.34%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Hawthorn Bancshares Stock Price Performance5 Day Performance-1.54%1 Month Performance-5.55%3 Month Performance-19.47%6 Month Performance+25.72%Year-To-Date Performance-19.47%1 Year Performance-11.63% 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 Email Address Ad Porter & CompanyElon Musk’s warning to AmericaUrgent Presidential Warning: Coming election shock could decimate millions of Americans, wiping out their savings and way of life.Go here to learn how to protect wealth and family. HWBK Stock Chart for Saturday, March, 30, 2024 HWBK Chart by TradingView Hawthorn Bancshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/29/2024$20.43$20.43$21.17$20.362,971 shs$143.44 million03/28/2024$20.50$20.43-0.34%$21.17$20.362,971 shs$143.42 million03/27/2024$20.50$20.50$20.83$20.434,529 shs$143.91 million03/26/2024$20.75$20.50-1.20%$20.50$20.362,280 shs$143.91 million03/25/2024$20.49$20.75+1.27%$20.75$20.1810,923 shs$145.67 million03/22/2024$20.49$20.49$20.49$20.295,392 shs$143.84 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. 03/21/2024$19.80$20.49+3.48%$20.49$19.5614,306 shs$143.84 million03/20/2024$19.14$19.80+3.45%$19.80$19.1421,117 shs$139.39 million03/19/2024$19.27$19.14-0.67%$19.35$18.9014,998 shs$134.75 million03/18/2024$19.37$19.27-0.49%$19.84$19.0716,948 shs$135.66 million03/15/2024$18.76$19.37+3.22%$19.37$18.677,112 shs$136.31 million03/14/2024$19.46$18.76-3.60%$19.49$18.7625,503 shs$132.07 million03/13/2024$20.20$19.46-3.66%$20.24$19.4623,459 shs$137.00 million03/12/2024$20.00$20.20+1.00%$20.25$19.876,870 shs$142.21 million03/11/2024$20.16$20.00-0.79%$20.57$19.8717,192 shs$140.80 million03/08/2024$20.08$20.16+0.40%$20.31$19.6913,991 shs$141.93 million03/07/2024$20.16$20.08-0.40%$20.50$19.6025,576 shs$141.36 million03/06/2024$21.32$20.16-5.44%$21.15$20.169,418 shs$141.93 million03/05/2024$20.88$21.32+2.11%$21.32$20.2417,092 shs$150.09 million03/04/2024$20.85$20.88+0.14%$21.03$20.3818,140 shs$147.00 million03/01/2024$21.63$20.85-3.61%$21.97$20.7626,467 shs$146.76 million02/29/2024$21.66$21.63-0.14%$23.35$21.0439,675 shs$152.28 million02/28/2024$22.40$21.66-3.30%$22.15$21.4318,068 shs$152.49 million02/27/2024$22.23$22.40+0.76%$22.40$21.9610,669 shs$157.70 million02/26/2024$21.42$22.23+3.78%$22.99$21.1746,704 shs$156.50 million02/23/2024$21.94$21.42-2.37%$21.93$21.2210,645 shs$150.80 million02/22/2024$21.71$21.94+1.06%$22.21$21.458,611 shs$154.46 million02/21/2024$22.64$21.71-4.11%$23.16$21.7010,431 shs$152.84 million02/20/2024$22.78$22.64-0.61%$23.39$22.5619,999 shs$159.39 million02/19/2024$22.78$22.78$23.66$21.4928,300 shs$160.37 million02/16/2024$22.21$22.78+2.57%$23.32$21.4928,388 shs$160.37 million02/15/2024$22.52$22.21-1.38%$22.52$21.719,069 shs$156.34 million02/14/2024$22.80$22.52-1.23%$22.58$22.326,190 shs$158.54 million02/13/2024$23.05$22.80-1.08%$23.07$22.806,903 shs$160.51 million02/12/2024$23.50$23.05-1.91%$23.69$23.00143,321 shs$162.27 million02/09/2024$23.75$23.50-1.05%$23.89$23.37207,162 shs$165.44 million02/08/2024$24.04$23.75-1.21%$24.10$23.707,606 shs$167.20 million02/07/2024$24.10$24.04-0.25%$24.25$24.0013,119 shs$169.24 million02/06/2024$24.56$24.10-1.87%$24.94$24.077,157 shs$169.66 million02/05/2024$25.14$24.56-2.31%$25.10$24.563,569 shs$172.90 millionElon Musk’s warning to America (Ad)Urgent Presidential Warning: Coming election shock could decimate millions of Americans, wiping out their savings and way of life.Go here to learn how to protect wealth and family. 02/02/2024$25.18$25.14-0.16%$25.14$24.764,932 shs$176.99 million02/01/2024$25.20$25.18-0.08%$25.22$24.7312,396 shs$177.24 million01/31/2024$25.40$25.20-0.79%$25.25$25.0210,007 shs$177.41 million01/30/2024$25.40$25.40$25.48$25.207,808 shs$178.82 million01/29/2024$25.40$25.40$26.00$25.1619,539 shs$178.82 million01/26/2024$25.19$25.40+0.83%$25.42$25.1010,773 shs$178.82 million01/25/2024$25.05$25.19+0.56%$25.19$25.0111,870 shs$177.34 million01/24/2024$24.94$25.05+0.44%$25.12$24.8811,973 shs$176.35 million01/23/2024$24.92$24.94+0.08%$25.11$24.8616,740 shs$175.58 million01/22/2024$24.84$24.92+0.32%$25.05$24.7815,241 shs$175.44 million01/19/2024$24.85$24.84-0.04%$24.99$24.814,828 shs$174.87 million01/18/2024$24.77$24.85+0.32%$24.89$24.698,532 shs$174.94 million01/17/2024$24.61$24.77+0.65%$24.90$24.607,096 shs$174.38 million01/16/2024$24.82$24.61-0.85%$24.89$24.3713,125 shs$173.25 million01/15/2024$24.82$24.82$24.97$24.7210,800 shs$174.73 million01/12/2024$24.72$24.82+0.40%$24.97$24.7210,883 shs$174.73 million01/11/2024$24.88$24.72-0.64%$24.97$24.726,747 shs$175.14 million01/10/2024$24.96$24.88-0.32%$24.98$24.725,263 shs$175.16 million01/09/2024$25.08$24.96-0.48%$25.01$24.627,749 shs$175.72 million01/08/2024$24.87$25.08+0.84%$25.13$24.639,738 shs$176.56 million01/05/2024$25.12$24.87-1.00%$25.43$24.8710,598 shs$175.09 million01/04/2024$25.45$25.12-1.30%$25.53$25.1219,274 shs$176.85 million01/03/2024$25.50$25.45-0.20%$25.45$25.256,540 shs$179.17 million01/02/2024$25.37$25.50+0.51%$25.59$25.2411,713 shs$179.52 million01/01/2024$25.37$25.37$25.75$25.2116,400 shs$178.61 million12/29/2023$25.44$25.37-0.28%$25.74$25.2116,426 shs$178.61 million Related Companies: United Security Bancshares Stock Price Chart First United Stock Price Chart Virginia National Bankshares Stock Price Chart FNCB Bancorp Stock Price Chart Meridian Stock Price Chart CF Bankshares Stock Price Chart Landmark Bancorp Stock Price Chart LCNB Stock Price Chart Old Point Financial Stock Price Chart Ames National 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 3/30/2024 by MarketBeat.com Staff From Our PartnersDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaElon Musk’s warning to AmericaPorter & CompanyMake This $3 Trade the Instant the Opening Bell RingsMonument Traders Alliance“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceIs AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer)Banyan Hill PublishingUrgent: Protect Your Investments from a Chinese InvasionBehind the Markets 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.