stockNASDAQ: HWBK • 12 Months Updates
Hawthorn Bancshares Inc. (HWBK) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.
Investor Relations:hawthornbancshares.com
Price & Performance Trajectory
Hawthorn Bancshares Inc.NASDAQ: HWBK
Latest Close
$38.06
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHWBK session performance
✓ Latest Close USD
$38.06
Latest session close
+$8.5vs period start
Period Return % % GAIN
+28.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$40.6 / $29.39
Period range envelope
$11.21channel spread
Total Volume SHARES
2.80M
Period turnover
Avg: 11.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $38.06 | -0.16% | $38.51 | $37.77 | 29.0K |
| Oct 15, 2026 | $38.12 | +0.42% | $38.44 | $37.86 | 14.5K |
| Oct 14, 2026 | $37.96 | +0.00% | $38.00 | $37.18 | 18.1K |
| Oct 13, 2026 | $37.96 | -0.08% | $38.19 | $37.70 | 21.4K |
| Oct 12, 2026 | $37.99 | +0.45% | $38.10 | $37.33 | 14.2K |
| 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 |
Page 1 of 17