NASDAQ · HWBK

Hawthorn Bancshares, Inc.

Financial Services · Banks - Regional

$39.20

Down-$0.20 (-0.51%)

Updated Nov 15, 2026, 7:25 AM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HWBK

HWBK price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

HWBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$39.56	$39.59	$39.06	$39.20	12.41K
Nov 12, 2026	$39.01	$39.40	$39.00	$39.40	14.89K
Nov 11, 2026	$38.88	$39.41	$38.785	$39.30	11.77K
Nov 10, 2026	$38.95	$39.4199	$38.4082	$39.25	19.71K
Nov 9, 2026	$39.45	$39.56	$38.79	$39.42	15.95K
Nov 6, 2026	$38.32	$39.14	$38.28	$39.09	24.99K
Nov 5, 2026	$40.42	$40.42	$38.495	$38.89	40.71K
Nov 4, 2026	$39.80	$40.25	$39.22	$40.07	14.33K
Nov 3, 2026	$39.44	$39.44	$38.91	$39.25	16.46K
Nov 2, 2026	$39.10	$39.89	$38.61	$39.34	28.17K
Oct 30, 2026	$39.845	$39.845	$38.81	$38.96	10.58K
Oct 29, 2026	$39.45	$39.85	$39.35	$39.70	11.62K
Oct 28, 2026	$39.39	$39.65	$38.88	$39.18	9.55K
Oct 27, 2026	$39.47	$39.66	$39.16	$39.32	10.04K
Oct 26, 2026	$39.21	$39.495	$39.1934	$39.27	13.43K
Oct 23, 2026	$39.55	$39.55	$38.86	$39.29	17.44K
Oct 22, 2026	$38.27	$39.79	$38.27	$39.79	10.49K
Oct 21, 2026	$38.35	$38.40	$37.80	$38.27	8.39K
Oct 20, 2026	$38.24	$38.85	$38.24	$38.71	9.39K
Oct 19, 2026	$38.10	$38.23	$37.63	$38.13	11.41K