Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.80	28.08	27.07	27.54	27.54	0.15%	731,902
Jun 26, 2025	27.27	27.63	27.22	27.50	27.50	1.36%	23,576
Jun 25, 2025	28.19	28.19	27.13	27.13	27.13	-3.18%	22,418
Jun 24, 2025	28.56	28.76	28.01	28.02	28.02	-1.16%	18,490
Jun 23, 2025	28.74	28.74	28.10	28.35	28.35	-1.53%	28,880
Jun 20, 2025	28.96	28.97	28.56	28.79	28.79	0.81%	10,095
Jun 18, 2025	28.97	29.04	28.56	28.56	28.56	0.56%	10,250
Jun 17, 2025	28.79	28.79	28.30	28.40	28.40	1.00%	11,261
Jun 16, 2025	28.81	28.81	28.12	28.12	28.12	-1.54%	19,131
Jun 13, 2025	28.85	28.85	28.13	28.56	28.56	0.74%	17,175
Jun 12, 2025	28.72	28.72	28.30	28.35	28.15	-1.70%	13,163
Jun 11, 2025	28.85	29.40	28.69	28.84	28.64	0.84%	39,268
Jun 10, 2025	29.51	29.98	28.42	28.60	28.40	-1.75%	38,665
Jun 9, 2025	31.92	31.92	29.11	29.11	28.91	-2.05%	14,331
Jun 6, 2025	29.50	30.48	29.38	29.72	29.51	1.89%	32,660
Jun 5, 2025	29.23	29.49	29.09	29.17	28.97	-	10,559
Jun 4, 2025	29.50	29.55	29.01	29.17	28.97	0.24%	7,877
Jun 3, 2025	28.72	29.49	28.72	29.10	28.90	1.75%	10,363
Jun 2, 2025	28.90	29.04	28.55	28.60	28.40	-0.76%	11,572
May 30, 2025	29.30	29.98	28.82	28.82	28.62	-2.49%	7,375
May 29, 2025	29.00	29.99	29.00	29.56	29.35	-0.15%	18,346
May 28, 2025	29.34	29.75	29.34	29.60	29.39	1.61%	10,834
May 27, 2025	31.40	31.40	29.13	29.13	28.93	-1.45%	16,539
May 23, 2025	30.23	30.44	29.47	29.56	29.35	-2.15%	7,280
May 22, 2025	30.68	30.77	30.13	30.21	30.00	-2.71%	8,420
May 21, 2025	30.76	31.40	30.08	31.05	30.83	-0.29%	32,208
May 20, 2025	31.15	31.15	29.89	31.14	30.92	-0.35%	22,828
May 19, 2025	30.89	31.79	30.55	31.25	31.03	3.14%	10,611
May 16, 2025	31.28	31.32	30.30	30.30	30.09	-1.85%	7,456
May 15, 2025	29.39	31.30	29.39	30.87	30.66	4.64%	10,677
May 14, 2025	29.02	29.72	28.55	29.50	29.30	2.61%	19,828
May 13, 2025	28.87	29.31	28.58	28.75	28.55	-0.21%	12,380
May 12, 2025	28.75	29.61	28.57	28.81	28.61	1.69%	17,414
May 9, 2025	28.92	29.61	27.85	28.33	28.13	-2.81%	10,926
May 8, 2025	29.12	29.40	28.64	29.15	28.95	0.28%	12,388
May 7, 2025	30.07	30.16	29.07	29.07	28.87	-2.35%	4,232
May 6, 2025	29.06	29.82	29.06	29.77	29.56	1.26%	9,837
May 5, 2025	29.03	30.53	29.03	29.40	29.20	0.07%	13,704
May 2, 2025	29.82	29.82	29.21	29.38	29.18	-1.24%	8,147
May 1, 2025	29.97	30.62	29.75	29.75	29.54	0.78%	12,703
Apr 30, 2025	29.88	30.25	29.52	29.52	29.32	-4.62%	8,648
Apr 29, 2025	30.46	30.95	30.33	30.95	30.74	1.01%	3,852
Apr 28, 2025	30.58	30.78	30.53	30.64	30.43	1.79%	5,807
Apr 25, 2025	30.26	30.37	29.81	30.10	29.89	1.04%	7,018
Apr 24, 2025	30.44	30.50	29.79	29.79	29.58	0.44%	6,039
Apr 23, 2025	29.50	30.07	29.48	29.66	29.45	0.85%	15,793
Apr 22, 2025	28.60	29.85	28.56	29.41	29.21	3.30%	8,687
Apr 21, 2025	29.20	29.20	28.47	28.47	28.27	-2.50%	6,665
Apr 17, 2025	29.48	29.61	28.80	29.20	29.00	1.53%	9,083
Apr 16, 2025	28.38	28.78	28.38	28.76	28.56	3.64%	5,254