Stock listing
NASDAQ:HWBK Hawthorn Bancshares, Inc. Stock
Home listing (NASDAQ) of Hawthorn Bancshares, Inc.
Follow Hawthorn Bancshares, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:HWBK
$39.25 USD -0.09 (-0.2%)
Close on Nov 3, 2026
- Day range
- $38.91 – $39.44 USDNov 3, 2026
- Volume
- 16,456 sharesNov 3, 2026
- Market cap
- $287.1M USDAt the close on Nov 3, 2026 · price × 7.31M shares outstanding
- 52-week range
- $30.35 – $40.60 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $620,770 USDMedian day 13,850 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:HWBK · Home | $39.25 USD | -0.09 (-0.2%) | 16,456 | $39.44 | $39.44 | $38.91 | $39.34 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:HWBK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $39.25 | -0.09 | -0.2% | $39.44 | $39.44 | $38.91 | 16,456 | |
| $39.34 | +0.38 | +1.0% | $39.10 | $39.89 | $38.61 | 28,170 | |
| $38.96 | -0.74 | -1.9% | $39.85 | $39.85 | $38.81 | 10,579 | |
| $39.70 | +0.52 | +1.3% | $39.45 | $39.85 | $39.35 | 11,622 | |
| $39.18 | -0.14 | -0.4% | $39.39 | $39.50 | $38.88 | 9,549 | |
| $39.32 | +0.05 | +0.1% | $39.47 | $39.66 | $39.16 | 10,039 | |
| $39.27 | -0.02 | -0.1% | $39.42 | $39.50 | $39.19 | 13,426 | |
| $39.29 | -0.50 | -1.3% | $39.55 | $39.55 | $38.86 | 17,435 | |
| $39.79 | +1.52 | +4.0% | $38.27 | $39.79 | $38.27 | 10,487 | |
| $38.27 | -0.44 | -1.1% | $38.35 | $38.40 | $37.80 | 8,393 | |
| $38.71 | +0.58 | +1.5% | $38.24 | $38.85 | $38.24 | 9,390 | |
| $38.13 | +0.07 | +0.2% | $38.10 | $38.23 | $37.63 | 11,410 | |
| $38.06 | -0.06 | -0.2% | $37.77 | $38.51 | $37.77 | 29,000 | |
| $38.12 | +0.16 | +0.4% | $38.20 | $38.44 | $37.68 | 14,500 | |
| $37.96 | 0.00 | 0.0% | $37.18 | $38.00 | $37.18 | 18,100 | |
| $37.96 | -0.03 | -0.1% | $37.97 | $38.19 | $37.70 | 21,400 | |
| $37.99 | +0.17 | +0.4% | $37.79 | $38.10 | $37.33 | 14,200 | |
| $37.82 | -0.44 | -1.2% | $38.00 | $38.00 | $37.62 | 10,400 | |
| $38.26 | +0.13 | +0.3% | $37.76 | $38.79 | $37.75 | 18,200 | |
| $38.13 | -0.41 | -1.1% | $37.78 | $38.38 | $37.46 | 12,900 | |
| $38.54 | +0.19 | +0.5% | $38.45 | $38.75 | $37.70 | 7,600 | |
| $38.35 | -0.28 | -0.7% | $38.74 | $38.85 | $38.35 | 24,000 | |
| $38.63 | +0.39 | +1.0% | $38.47 | $38.69 | $38.13 | 9,800 | |
| $38.24 | +0.22 | +0.6% | $38.04 | $38.34 | $37.03 | 30,700 | |
| $38.02 | -0.28 | -0.7% | $38.21 | $38.60 | $37.87 | 28,400 | |
| $38.30 | -0.24 | -0.6% | $38.67 | $38.67 | $37.81 | 10,600 | |
| $38.54 | +0.38 | +1.0% | $37.91 | $38.77 | $37.56 | 12,300 | |
| $38.16 | -0.15 | -0.4% | $38.09 | $38.34 | $37.21 | 26,900 | |
| $38.31 | +0.20 | +0.5% | $38.39 | $38.39 | $38.13 | 7,300 | |
| $38.11 | -0.76 | -2.0% | $38.79 | $38.99 | $38.10 | 9,600 | |
| $38.87 | +0.39 | +1.0% | $38.66 | $38.97 | $38.00 | 14,800 | |
| $38.48 | -0.25 | -0.6% | $35.59 | $38.73 | $35.59 | 25,700 | |
| $38.73 | +0.49 | +1.3% | $37.95 | $40.16 | $37.53 | 61,700 | |
| $38.24 | -0.07 | -0.2% | $38.39 | $38.50 | $37.81 | 9,200 | |
| $38.31 | -0.87 | -2.2% | $38.76 | $39.21 | $37.38 | 17,700 | |
| $39.18 | -0.29 | -0.7% | $39.35 | $39.35 | $38.39 | 12,100 | |
| $39.47 | -0.36 | -0.9% | $39.56 | $40.10 | $38.97 | 23,900 | |
| $39.83 | -0.03 | -0.1% | $39.93 | $40.24 | $39.40 | 19,400 | |
| $39.86 | +0.33 | +0.8% | $38.76 | $39.96 | $38.76 | 14,700 | |
| $39.53 | -0.04 | -0.1% | $39.32 | $39.61 | $38.26 | 14,900 | |
| $39.57 | -0.52 | -1.3% | $39.70 | $40.14 | $39.27 | 9,900 | |
| $40.09 | +0.51 | +1.3% | $39.52 | $40.19 | $39.40 | 15,400 | |
| $39.58 | +0.53 | +1.4% | $39.14 | $39.59 | $38.74 | 14,100 | |
| $39.05 | +0.31 | +0.8% | $38.80 | $39.25 | $38.50 | 19,400 | |
| $38.74 | -0.17 | -0.4% | $38.68 | $39.37 | $38.25 | 14,200 | |
| $38.91 | -0.23 | -0.6% | $39.13 | $39.13 | $38.64 | 8,400 | |
| $39.14 | +0.04 | +0.1% | $38.81 | $39.33 | $38.78 | 10,100 | |
| $39.10 | +0.02 | +0.1% | $38.59 | $39.58 | $38.11 | 23,200 | |
| $39.08 | +0.09 | +0.2% | $39.39 | $39.39 | $38.56 | 12,100 | |
| $38.99 | -0.08 | -0.2% | $38.81 | $39.91 | $38.81 | 12,900 | |
| $39.07 | -0.15 | -0.4% | $38.99 | $39.95 | $38.94 | 15,800 | |
| $39.22 | -0.22 | -0.6% | $39.58 | $39.59 | $38.60 | 9,900 | |
| $39.44 | +0.07 | +0.2% | $38.92 | $39.65 | $38.92 | 7,900 | |
| $39.37 | -0.39 | -1.0% | $39.64 | $39.90 | $39.24 | 13,600 | |
| $39.76 | +0.05 | +0.1% | $39.75 | $39.88 | $39.17 | 13,200 | |
| $39.71 | -0.19 | -0.5% | $39.89 | $40.02 | $39.56 | 16,000 | |
| $39.90 | -0.26 | -0.6% | $40.40 | $40.47 | $39.35 | 13,100 | |
| $40.16 | +0.10 | +0.2% | $40.20 | $40.29 | $39.79 | 18,100 | |
| $40.06 | +0.27 | +0.7% | $39.89 | $40.60 | $39.62 | 13,300 | |
| $39.79 | -0.05 | -0.1% | $39.90 | $40.11 | $39.49 | 11,700 | |
| $39.84 | -0.47 | -1.2% | $40.34 | $40.34 | $39.55 | 10,800 | |
| $40.31 | +0.09 | +0.2% | $40.34 | $40.40 | $39.44 | 12,400 | |
| $40.22 | +0.49 | +1.2% | $39.22 | $40.58 | $39.22 | 18,800 | |
| $39.73 | +0.09 | +0.2% | $39.37 | $39.80 | $38.52 | 20,600 | |
| $39.64 | +0.30 | +0.8% | $39.50 | $40.34 | $38.42 | 20,800 | |
| $39.34 | +0.35 | +0.9% | $39.40 | $40.01 | $38.40 | 18,600 |
- Ticker
- NASDAQ:HWBK
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Hawthorn Bancshares Reports Third Quarter 2026 Results
Latest news
Hawthorn Bancshares Reports Third Quarter 2026 Results
Oct 30, 2026
Closed $39.34 (+1.0%) on Nov 2, 2026
Hawthorn Bancshares Announces Cash Dividend
Oct 30, 2026
Closed $39.34 (+1.0%) on Nov 2, 2026
Hawthorn Bancshares Mourns Passing of Board Director Jonathan “Jon” Holtaway
Sep 10, 2026
Closed $39.86 (+0.8%) on Sep 10, 2026
Hawthorn Bancshares, Inc. Completes Merger with FSC Bancshares, Inc.
Sep 4, 2026
Closed $40.09 (+1.3%) on Sep 4, 2026
Hawthorn Bancshares Reports Second Quarter 2026 Results
Jul 29, 2026
Closed $38.65 (-0.1%) on Jul 30, 2026
Hawthorn Bancshares Reports First Quarter 2026 Results
Apr 29, 2026
Closed $33.62 (-0.2%) on Apr 30, 2026
Hawthorn Bancshares, Inc. Announces Appointment of Grant Burcham to its Board of Directors
Apr 29, 2026
Closed $33.62 (-0.2%) on Apr 30, 2026
Hawthorn Bancshares, Inc. Expands Missouri Presence with Acquisition of FSC Bancshares, Inc.
Apr 29, 2026
Closed $33.62 (-0.2%) on Apr 30, 2026
Hawthorn Bancshares Reports Results for the Fourth Quarter and the Year Ended December 31, 2025
Jan 28, 2026
Closed $34.00 (+4.4%) on Jan 29, 2026
Decks
Shareholder Meeting (June 2024)
Shareholder meeting · 17 slides · Jun 4, 2024
Shareholder Meeting (June 2023)
Shareholder meeting · 25 slides · Jun 6, 2023
Shareholder Meeting (June 2022)
Shareholder meeting · 23 slides · Jun 7, 2022
Hawthorn Bancshares, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 10 in the last 12 months · 56 in all · newest Oct 30, 2026 · oldest 2019
- Decks
- 3 decks · latest Jun 4, 2024
Where Hawthorn Bancshares, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:HWBK · Home listing · This page | NASDAQ | United States | USD |
| BOATS:HWBK | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Hawthorn Bancshares, Inc.