Hawthorn Bancshares, Inc. - Common Stock (HWBK)

Historical Prices For Hawthorn Bancshares, Inc. - Common Stock (HWBK)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	29.48	29.61	28.80	29.20	9,083	29.20
4/16/2025	28.38	28.77	28.38	28.76	5,254	28.76
4/15/2025	27.30	27.98	27.30	27.75	8,371	27.75
4/14/2025	27.42	27.42	27.09	27.09	2,141	27.09
4/11/2025	27.18	27.44	26.65	26.65	14,143	26.65
4/10/2025	27.03	27.94	26.45	27.24	12,767	27.24
4/09/2025	27.68	28.14	26.70	27.50	23,101	27.50
4/08/2025	27.62	27.62	26.43	26.50	55,330	26.50
4/07/2025	25.38	27.05	25.38	27.05	17,329	27.05
4/04/2025	26.00	26.63	25.75	26.01	26,586	26.01
4/03/2025	27.40	27.40	26.45	26.73	24,865	26.73
4/02/2025	27.55	28.02	27.50	27.98	17,938	27.98
4/01/2025	28.27	28.51	27.61	27.78	16,438	27.78
3/31/2025	27.80	28.30	27.30	28.23	12,415	28.23
3/28/2025	27.55	27.90	27.35	27.90	21,839	27.90
3/27/2025	27.65	28.02	27.17	27.63	28,859	27.63
3/26/2025	27.56	28.00	27.56	27.65	4,736	27.65
3/25/2025	29.29	29.29	27.80	28.36	14,384	28.36
3/24/2025	28.95	28.95	28.44	28.81	9,133	28.81
3/21/2025	29.00	29.20	28.43	29.20	13,240	29.20
3/20/2025	28.79	29.54	28.50	29.00	26,714	29.00
3/19/2025	28.40	29.25	27.88	29.25	9,678	29.25
3/18/2025	28.31	28.45	27.96	27.96	9,160	27.96
3/17/2025	28.23	29.41	27.65	28.61	10,504	28.61
3/14/2025	27.00	29.00	27.00	28.51	25,538	28.51
3/13/2025	27.00	27.47	26.95	27.44	17,897	27.25
3/12/2025	25.91	27.72	25.91	26.90	16,957	26.71
3/11/2025	26.05	26.31	25.21	25.90	23,703	25.72
3/10/2025	27.74	27.77	26.10	26.10	9,847	25.92
3/07/2025	28.57	28.57	27.25	28.09	12,442	27.90
3/06/2025	29.50	29.53	28.70	28.70	10,841	28.50
3/05/2025	30.47	30.47	29.74	29.98	7,220	29.77
3/04/2025	30.51	30.69	29.94	30.13	8,011	29.92
3/03/2025	31.06	31.52	30.51	31.12	6,800	30.90
2/28/2025	31.70	32.13	30.71	30.74	39,623	30.53
2/27/2025	31.76	31.89	31.40	31.70	5,801	31.48
2/26/2025	32.50	32.64	31.51	31.98	14,659	31.76
2/25/2025	31.97	32.40	31.27	32.40	7,783	32.18
2/24/2025	32.61	32.61	31.44	31.49	9,614	31.27
2/21/2025	33.97	34.49	32.95	32.96	7,646	32.73
2/20/2025	33.43	33.99	33.43	33.64	7,901	33.41
2/19/2025	33.60	33.99	32.94	33.99	8,900	33.75
2/18/2025	34.58	34.95	33.97	34.06	6,952	33.82
2/14/2025	35.00	35.77	34.50	34.70	17,633	34.46
2/13/2025	32.26	35.95	32.10	35.36	30,025	35.12
2/12/2025	32.20	32.66	31.52	32.29	20,465	32.07
2/11/2025	33.04	33.15	31.70	32.20	28,394	31.98
2/10/2025	33.20	33.21	32.75	32.84	9,851	32.61
2/07/2025	32.40	32.98	32.33	32.75	10,787	32.52
2/06/2025	32.46	33.15	32.34	32.79	21,376	32.56
2/05/2025	32.47	33.75	31.81	32.85	29,621	32.62
2/04/2025	32.87	33.17	32.67	32.75	24,962	32.52
2/03/2025	32.41	33.13	32.33	32.60	5,039	32.37
1/31/2025	32.05	33.40	32.05	32.70	10,459	32.47
1/30/2025	33.60	33.60	32.70	32.70	5,391	32.47
1/29/2025	32.73	32.96	32.67	32.79	3,237	32.56
1/28/2025	33.49	33.55	32.52	32.52	6,186	32.29
1/27/2025	32.25	33.09	32.00	33.09	11,537	32.86
1/24/2025	32.00	32.85	31.85	32.30	17,358	32.08
1/23/2025	31.88	33.25	31.80	32.19	17,015	31.97
1/22/2025	31.66	32.27	31.61	31.61	7,250	31.39
1/21/2025	29.20	31.77	29.20	31.29	13,040	31.07