MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HWBK — Hawthorn Bancshars Inc.
NasdaqHawthorn Bancshars Inc.
$38.63
+0.39(+1.02%)
- O
- 38.47
- H
- 38.69
- L
- 38.13
- V
- 9.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.63
Period Return+31.35%
Period High$40.60
Period Low$27.07
Avg Daily Volume13.3K
Total Trading Days365
HWBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.47 | $38.69 | $38.13 | $38.63 | +$0.39 | +1.02% | 9,818 | $38.50 | $38.13 $38.69 |
| Oct 1, 2026 | $38.04 | $38.34 | $37.03 | $38.24 | +$0.22 | +0.58% | 30,667 | $37.80 | $37.03 $38.34 |
| Sep 30, 2026 | $38.21 | $38.60 | $37.87 | $38.02 | $-0.28 | -0.73% | 28,400 | $38.12 | $37.87 $38.60 |
| Sep 29, 2026 | $38.67 | $38.67 | $37.81 | $38.30 | $-0.24 | -0.62% | 10,627 | $38.23 | $37.81 $38.67 |
| Sep 28, 2026 | $37.91 | $38.77 | $37.56 | $38.54 | +$0.38 | +1.00% | 12,329 | $38.41 | $37.56 $38.77 |
| Sep 25, 2026 | $38.09 | $38.34 | $37.21 | $38.16 | $-0.15 | -0.39% | 26,866 | $37.81 | $37.21 $38.34 |
| Sep 24, 2026 | $38.39 | $38.39 | $38.13 | $38.31 | +$0.20 | +0.52% | 7,333 | $38.28 | $38.13 $38.39 |
| Sep 23, 2026 | $38.79 | $38.99 | $38.10 | $38.11 | $-0.76 | -1.96% | 9,604 | $38.30 | $38.10 $38.99 |
| Sep 22, 2026 | $38.66 | $38.97 | $38.00 | $38.87 | +$0.39 | +1.01% | 14,840 | $38.66 | $38.00 $38.97 |
| Sep 21, 2026 | $35.59 | $38.73 | $35.59 | $38.48 | $-0.25 | -0.65% | 25,741 | $38.41 | $35.59 $38.73 |
| Sep 18, 2026 | $37.95 | $40.16 | $37.53 | $38.73 | +$0.49 | +1.28% | 61,746 | $38.57 | $37.53 $40.16 |
| Sep 17, 2026 | $38.39 | $38.50 | $37.81 | $38.24 | $-0.07 | -0.18% | 9,159 | $38.18 | $37.81 $38.50 |
| Sep 16, 2026 | $38.76 | $39.21 | $37.38 | $38.31 | $-0.87 | -2.22% | 17,672 | $38.56 | $37.38 $39.21 |
| Sep 15, 2026 | $39.35 | $39.35 | $38.39 | $39.18 | $-0.29 | -0.73% | 12,057 | $38.90 | $38.39 $39.35 |
| Sep 14, 2026 | $39.56 | $40.10 | $38.97 | $39.47 | $-0.36 | -0.90% | 23,910 | $39.53 | $38.97 $40.10 |
| Sep 11, 2026 | $39.93 | $40.24 | $39.40 | $39.83 | $-0.03 | -0.08% | 19,366 | $39.74 | $39.40 $40.24 |
| Sep 10, 2026 | $38.76 | $39.96 | $38.76 | $39.86 | +$0.33 | +0.83% | 14,711 | $39.58 | $38.76 $39.96 |
| Sep 9, 2026 | $39.32 | $39.61 | $38.26 | $39.53 | $-0.04 | -0.10% | 14,890 | $39.25 | $38.26 $39.61 |
| Sep 8, 2026 | $39.70 | $40.14 | $39.27 | $39.57 | $-0.52 | -1.30% | 9,859 | $39.75 | $39.27 $40.14 |
| Sep 4, 2026 | $39.52 | $40.19 | $39.40 | $40.09 | +$0.51 | +1.29% | 15,380 | $39.91 | $39.40 $40.19 |
| Sep 3, 2026 | $39.14 | $39.59 | $38.74 | $39.58 | +$0.53 | +1.36% | 14,054 | $39.32 | $38.74 $39.59 |
| Sep 2, 2026 | $38.80 | $39.25 | $38.50 | $39.05 | +$0.31 | +0.80% | 19,382 | $39.03 | $38.50 $39.25 |
| Sep 1, 2026 | $38.68 | $39.37 | $38.25 | $38.74 | $-0.17 | -0.44% | 14,222 | $38.72 | $38.25 $39.37 |
| Aug 31, 2026 | $39.13 | $39.13 | $38.64 | $38.91 | $-0.23 | -0.59% | 8,442 | $38.91 | $38.64 $39.13 |
| Aug 28, 2026 | $38.81 | $39.33 | $38.78 | $39.14 | +$0.04 | +0.10% | 10,100 | $39.10 | $38.78 $39.33 |
| Aug 27, 2026 | $38.59 | $39.58 | $38.11 | $39.10 | +$0.02 | +0.05% | 23,225 | $38.97 | $38.11 $39.58 |
| Aug 26, 2026 | $39.39 | $39.39 | $38.56 | $39.08 | +$0.09 | +0.23% | 12,102 | $38.90 | $38.56 $39.39 |
| Aug 25, 2026 | $38.81 | $39.91 | $38.81 | $38.99 | $-0.08 | -0.20% | 12,946 | $39.03 | $38.81 $39.91 |
| Aug 24, 2026 | $38.99 | $39.95 | $38.94 | $39.07 | $-0.15 | -0.37% | 15,813 | $39.45 | $38.94 $39.95 |
| Aug 21, 2026 | $39.58 | $39.59 | $38.60 | $39.22 | $-0.23 | -0.57% | 9,937 | $39.27 | $38.60 $39.59 |