Hawthorn Bancshares, Inc. - Common Stock (HWBK)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	29.90	30.47	29.63	30.16	24,863	30.16
7/02/2025	29.13	29.66	28.98	29.66	18,721	29.66
7/01/2025	28.99	30.00	28.97	29.40	36,669	29.40
6/30/2025	27.50	29.41	27.50	29.14	51,101	29.14
6/27/2025	27.80	28.08	27.07	27.54	731,902	27.54
6/26/2025	27.27	27.63	27.22	27.50	23,576	27.50
6/25/2025	28.19	28.19	27.13	27.13	22,418	27.13
6/24/2025	28.56	28.76	28.01	28.02	18,490	28.02
6/23/2025	28.73	28.73	28.10	28.35	28,880	28.35
6/20/2025	28.95	28.97	28.56	28.79	10,095	28.79
6/18/2025	28.97	29.04	28.56	28.56	10,250	28.56
6/17/2025	28.79	28.79	28.30	28.40	11,261	28.40
6/16/2025	28.81	28.81	28.12	28.12	19,131	28.12
6/13/2025	28.85	28.85	28.13	28.56	17,175	28.56
6/12/2025	28.72	28.72	28.30	28.35	13,163	28.15
6/11/2025	28.85	29.39	28.69	28.84	39,268	28.64
6/10/2025	29.50	29.98	28.42	28.60	38,665	28.40
6/09/2025	31.92	31.92	29.11	29.11	14,331	28.90
6/06/2025	29.50	30.48	29.38	29.72	32,660	29.51
6/05/2025	29.23	29.49	29.09	29.17	10,559	28.96
6/04/2025	29.50	29.55	29.01	29.17	7,877	28.96
6/03/2025	28.72	29.49	28.72	29.10	10,363	28.89
6/02/2025	28.90	29.04	28.55	28.60	11,572	28.40
5/30/2025	29.30	29.98	28.82	28.82	7,375	28.62
5/29/2025	29.00	29.99	29.00	29.55	18,346	29.35
5/28/2025	29.34	29.75	29.34	29.60	10,834	29.39
5/27/2025	31.40	31.40	29.13	29.13	16,539	28.92
5/23/2025	30.23	30.43	29.47	29.56	7,280	29.35
5/22/2025	30.68	30.77	30.13	30.21	8,420	30.00
5/21/2025	30.76	31.40	30.07	31.05	32,208	30.83
5/20/2025	31.15	31.15	29.89	31.14	22,828	30.92
5/19/2025	30.89	31.79	30.55	31.25	10,611	31.03
5/16/2025	31.28	31.32	30.30	30.30	7,456	30.09
5/15/2025	29.39	31.30	29.39	30.87	10,677	30.65
5/14/2025	29.02	29.72	28.55	29.50	19,828	29.29
5/13/2025	28.87	29.30	28.58	28.75	12,380	28.55
5/12/2025	28.75	29.61	28.57	28.81	17,414	28.61
5/09/2025	28.92	29.61	27.85	28.33	10,926	28.13
5/08/2025	29.12	29.39	28.64	29.15	12,388	28.94
5/07/2025	30.07	30.16	29.07	29.07	4,232	28.86
5/06/2025	29.06	29.82	29.06	29.77	9,837	29.56
5/05/2025	29.03	30.53	29.03	29.40	13,704	29.19
5/02/2025	29.82	29.82	29.21	29.38	8,147	29.17
5/01/2025	29.97	30.62	29.75	29.75	12,703	29.54
4/30/2025	29.88	30.25	29.52	29.52	8,648	29.31
4/29/2025	30.46	30.95	30.33	30.95	3,852	30.73
4/28/2025	30.58	30.78	30.53	30.64	5,807	30.42
4/25/2025	30.26	30.37	29.81	30.10	7,018	29.89
4/24/2025	30.44	30.50	29.79	29.79	6,039	29.58
4/23/2025	29.50	30.07	29.48	29.66	15,793	29.45
4/22/2025	28.60	29.85	28.56	29.41	8,687	29.20
4/21/2025	29.20	29.20	28.47	28.47	6,665	28.27
4/17/2025	29.48	29.61	28.80	29.20	9,083	28.99
4/16/2025	28.38	28.77	28.38	28.76	5,254	28.56
4/15/2025	27.30	27.98	27.30	27.75	8,371	27.55
4/14/2025	27.42	27.42	27.09	27.09	2,141	26.90
4/11/2025	27.18	27.44	26.65	26.65	14,143	26.46
4/10/2025	27.03	27.94	26.45	27.24	12,767	27.05
4/09/2025	27.68	28.14	26.70	27.50	23,101	27.31
4/08/2025	27.62	27.62	26.43	26.50	55,330	26.31
4/07/2025	25.38	27.05	25.38	27.05	17,329	26.86
4/04/2025	26.00	26.63	25.75	26.01	26,586	25.83