stockNASDAQ: HWBK • 28 Days Updates
Hawthorn Bancshares Inc. (HWBK)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:hawthornbancshares.com
Price & Performance Trajectory
Hawthorn Bancshares Inc.NASDAQ: HWBK
Latest Close
$37.82
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHWBK session performance
✓ Latest Close USD
$37.82
Latest session close
$-2.01vs period start
Period Return % % GAIN
-5.05%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$40.24 / $35.59
Period range envelope
$4.65channel spread
Total Volume SHARES
339.3K
Period turnover
Avg: 18.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $37.82 | -1.15% | $38.00 | $37.62 | 10.4K |
| Oct 08, 2026 | $38.26 | +0.34% | $38.79 | $37.75 | 18.2K |
| Oct 07, 2026 | $38.13 | -1.06% | $38.38 | $37.46 | 12.8K |
| Oct 06, 2026 | $38.54 | +0.50% | $38.75 | $37.70 | 7.3K |
| Oct 05, 2026 | $38.35 | -0.72% | $38.85 | $38.35 | 24.0K |
| Oct 02, 2026 | $38.63 | +1.02% | $38.69 | $38.13 | 9.8K |
| Sep 30, 2026 | $38.02 | -0.73% | $38.60 | $37.87 | 28.4K |
| Sep 25, 2026 | $38.16 | -0.39% | $38.34 | $37.21 | 26.9K |
| Sep 24, 2026 | $38.31 | +0.52% | $38.39 | $38.13 | 7.3K |
| Sep 23, 2026 | $38.11 | -1.96% | $38.99 | $38.10 | 9.6K |
| Sep 22, 2026 | $38.87 | +1.01% | $38.97 | $38.00 | 14.8K |
| Sep 21, 2026 | $38.48 | -0.65% | $38.73 | $35.59 | 25.7K |
| Sep 18, 2026 | $38.73 | +1.28% | $40.16 | $37.53 | 61.7K |
| Sep 17, 2026 | $38.24 | -0.18% | $38.50 | $37.81 | 9.2K |
| Sep 16, 2026 | $38.31 | -2.22% | $39.21 | $37.38 | 17.7K |
Page 1 of 2