stockNASDAQ: HWBK • 7 Days Updates
Hawthorn Bancshares Inc. (HWBK) 7 Days
Showing Closing Date Range from Oct 28 to Nov 4, 2026.
Investor Relations:hawthornbancshares.com
Price & Performance Trajectory
Hawthorn Bancshares Inc.NASDAQ: HWBK
Latest Close
$39.25
7 Days Updates Trajectory
Showing Closing Date Range from Oct 28 to Nov 4, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHWBK session performance
✓ Latest Close USD
$39.25
Latest session close
+$0.07vs period start
Period Return % % GAIN
+0.18%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$39.89 / $38.61
Period range envelope
$1.28channel spread
Total Volume SHARES
76.4K
Period turnover
Avg: 15.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(5 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | $39.25 | -0.23% | $39.44 | $38.91 | 16.5K |
| Nov 02, 2026 | $39.34 | +0.98% | $39.89 | $38.61 | 28.2K |
| Oct 30, 2026 | $38.96 | -1.86% | $39.85 | $38.81 | 10.6K |
| Oct 29, 2026 | $39.70 | +1.33% | $39.85 | $39.35 | 11.6K |
| Oct 28, 2026 | $39.18 | -0.36% | $39.50 | $38.88 | 9.5K |