Hawthorn Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	28.75	29.61	28.57	29.40	-	3.79%	12,567
May 9, 2025	28.92	29.61	27.85	28.33	28.33	-2.81%	10,926
May 8, 2025	29.12	29.40	28.64	29.15	29.15	0.28%	12,388
May 7, 2025	30.07	30.16	29.07	29.07	29.07	-2.35%	4,232
May 6, 2025	29.06	29.82	29.06	29.77	29.77	1.26%	9,837
May 5, 2025	29.03	30.53	29.03	29.40	29.40	0.07%	13,704
May 2, 2025	29.82	29.82	29.21	29.38	29.38	-1.24%	8,147
May 1, 2025	29.97	30.62	29.75	29.75	29.75	0.78%	12,703
Apr 30, 2025	29.88	30.25	29.52	29.52	29.52	-4.62%	8,648
Apr 29, 2025	30.46	30.95	30.33	30.95	30.95	1.01%	3,852
Apr 28, 2025	30.58	30.78	30.53	30.64	30.64	1.79%	5,807
Apr 25, 2025	30.26	30.37	29.81	30.10	30.10	1.04%	7,018
Apr 24, 2025	30.44	30.50	29.79	29.79	29.79	0.44%	6,039
Apr 23, 2025	29.50	30.07	29.48	29.66	29.66	0.85%	15,793
Apr 22, 2025	28.60	29.85	28.56	29.41	29.41	3.30%	8,687
Apr 21, 2025	29.20	29.20	28.47	28.47	28.47	-2.50%	6,665
Apr 17, 2025	29.48	29.61	28.80	29.20	29.20	1.53%	9,083
Apr 16, 2025	28.38	28.78	28.38	28.76	28.76	3.64%	5,254
Apr 15, 2025	27.30	27.98	27.30	27.75	27.75	2.44%	8,371
Apr 14, 2025	27.42	27.42	27.09	27.09	27.09	1.65%	2,141
Apr 11, 2025	27.19	27.44	26.65	26.65	26.65	-2.17%	14,143
Apr 10, 2025	27.03	27.94	26.45	27.24	27.24	-0.95%	12,767
Apr 9, 2025	27.68	28.14	26.70	27.50	27.50	3.77%	23,101
Apr 8, 2025	27.62	27.62	26.43	26.50	26.50	-2.03%	55,330
Apr 7, 2025	25.38	27.05	25.38	27.05	27.05	4.93%	17,329
Apr 4, 2025	26.00	26.63	25.75	25.78	25.78	-3.55%	31,088
Apr 3, 2025	27.40	27.40	26.45	26.73	26.73	-4.47%	24,865
Apr 2, 2025	27.55	28.02	27.50	27.98	27.98	0.72%	17,938
Apr 1, 2025	28.27	28.51	27.61	27.78	27.78	-1.59%	16,438
Mar 31, 2025	27.80	28.30	27.30	28.23	28.23	1.18%	12,415
Mar 28, 2025	27.55	27.90	27.35	27.90	27.90	0.98%	21,839
Mar 27, 2025	27.65	28.02	27.17	27.63	27.63	-0.07%	28,859
Mar 26, 2025	27.56	28.00	27.56	27.65	27.65	-2.50%	4,736
Mar 25, 2025	29.29	29.29	27.80	28.36	28.36	-1.56%	14,384
Mar 24, 2025	28.95	28.95	28.44	28.81	28.81	-1.34%	9,133
Mar 21, 2025	29.00	29.20	28.43	29.20	29.20	0.69%	13,240
Mar 20, 2025	28.79	29.54	28.50	29.00	29.00	-0.85%	26,714
Mar 19, 2025	28.40	29.25	27.88	29.25	29.25	4.61%	9,678
Mar 18, 2025	28.31	28.46	27.96	27.96	27.96	-2.27%	9,160
Mar 17, 2025	28.23	29.41	27.65	28.61	28.61	0.35%	10,504
Mar 14, 2025	27.00	29.00	27.00	28.51	28.51	3.90%	25,538
Mar 13, 2025	27.00	27.47	26.95	27.44	27.26	2.01%	17,897
Mar 12, 2025	25.91	27.72	25.91	26.90	26.72	3.86%	16,957
Mar 11, 2025	26.05	26.31	25.21	25.90	25.73	-0.77%	23,703
Mar 10, 2025	27.74	27.77	26.10	26.10	25.93	-7.08%	9,847
Mar 7, 2025	28.57	28.57	27.25	28.09	27.90	-2.13%	12,442
Mar 6, 2025	29.50	29.53	28.70	28.70	28.51	-4.27%	10,841
Mar 5, 2025	30.47	30.47	29.74	29.98	29.78	-0.50%	7,220
Mar 4, 2025	30.51	30.69	29.94	30.13	29.93	-3.18%	8,011
Mar 3, 2025	31.06	31.52	30.51	31.12	30.91	1.24%	6,800