Hawthorn Bancshares Stock Price History
NASDAQ: HWBKFinanceMajor BanksUSD
37.82-0.44 (-1.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HWBK price history at a glance
The price history for Hawthorn Bancshares (HWBK) on this page begins on July 19, 1999, when the stock closed at $9.19; it most recently closed at $37.82 on October 5, 2026. The highest price in this record is $40.60, reached on August 10, 2026; the latest close is 6.8% below that peak. Across the 26 complete calendar years in the table, HWBK finished higher in 17 and lower in 9. Its best year was 2003 (+63.5%) and its worst was 2009 (-43.3%).
Over roughly 27 years the share price changed +311.4%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, HWBK has gained 27.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $40.60
- Date of high
- Aug 10, 2026
- Low since 1999
- $4.35
- Date of low
- Oct 24, 2011
- 52-week high
- $40.60
- 52-week low
- $29.39
- Last close
- $37.82
HWBK returns
1 week
-2.10%
1 month
-4.33%
3 months
-2.95%
6 months
+8.30%
Year to date
+8.43%
1 year
+27.86%
3 years
+138.01%
5 years
+73.48%
HWBK price return, excluding dividends.
HWBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.82 | +11.73% |
| 2025 | 33.85 | +14.90% |
| 2024 | 29.46 | +16.12% |
| 2023 | 25.37 | +21.20% |
| 2022 | 20.93 | -12.72% |
| 2021 | 23.98 | +18.45% |
| 2020 | 20.25 | -12.92% |
| 2019 | 23.25 | +13.85% |
| 2018 | 20.42 | +10.72% |
| 2017 | 18.45 | +17.23% |
| 2016 | 15.74 | +12.38% |
| 2015 | 14.00 | +5.07% |
| 2014 | 13.33 | +28.84% |
| 2013 | 10.34 | +57.89% |
| 2012 | 6.55 | +37.01% |
| 2011 | 4.78 | -26.84% |
| 2010 | 6.54 | -6.25% |
| 2009 | 6.97 | -43.31% |
| 2008 | 12.30 | -30.14% |
| 2007 | 17.60 | -20.48% |
| 2006 | 22.13 | +6.74% |
| 2005 | 20.73 | +2.22% |
| 2004 | 20.28 | -21.44% |
| 2003 | 25.82 | +63.53% |
| 2002 | 15.79 | +32.20% |
| 2001 | 11.94 | +9.68% |
| 2000 | 10.89 | -22.01% |
| 1999* | 13.96 | +51.91% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
HWBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.00 | 38.00 | 37.62 | 37.82 | -1.15% | |
| 37.76 | 38.79 | 37.75 | 38.26 | +0.34% | |
| 37.78 | 38.38 | 37.46 | 38.13 | -1.06% | |
| 38.45 | 38.75 | 37.70 | 38.54 | +0.50% | |
| 38.74 | 38.85 | 38.35 | 38.35 | -0.72% | |
| 38.47 | 38.69 | 38.13 | 38.63 | +1.02% | |
| 38.04 | 38.34 | 37.03 | 38.24 | +0.58% | |
| 38.21 | 38.60 | 37.87 | 38.02 | -0.73% | |
| 38.67 | 38.67 | 37.81 | 38.30 | -0.62% | |
| 37.91 | 38.77 | 37.56 | 38.54 | +1.00% | |
| 38.09 | 38.34 | 37.21 | 38.16 | -0.39% | |
| 38.39 | 38.39 | 38.13 | 38.31 | +0.52% | |
| 38.79 | 38.99 | 38.10 | 38.11 | -1.96% | |
| 38.66 | 38.97 | 38.00 | 38.87 | +1.01% | |
| 35.59 | 38.73 | 35.59 | 38.48 | -0.65% | |
| 37.95 | 40.16 | 37.53 | 38.73 | +1.28% | |
| 38.39 | 38.50 | 37.81 | 38.24 | -0.18% | |
| 38.76 | 39.21 | 37.38 | 38.31 | -2.22% | |
| 39.35 | 39.35 | 38.39 | 39.18 | -0.73% | |
| 39.56 | 40.10 | 38.97 | 39.47 | -0.90% | |
| 39.93 | 40.24 | 39.40 | 39.83 | -0.08% | |
| 38.76 | 39.96 | 38.76 | 39.86 | +0.83% | |
| 39.32 | 39.61 | 38.26 | 39.53 | -0.10% | |
| 39.70 | 40.14 | 39.27 | 39.57 | -1.30% | |
| 39.52 | 40.19 | 39.40 | 40.09 | +1.29% | |
| 39.14 | 39.59 | 38.74 | 39.58 | +1.36% | |
| 38.80 | 39.25 | 38.50 | 39.05 | +0.80% | |
| 38.68 | 39.37 | 38.25 | 38.74 | -0.44% | |
| 39.13 | 39.13 | 38.64 | 38.91 | -0.59% | |
| 38.81 | 39.33 | 38.78 | 39.14 | +0.10% | |
| 38.59 | 39.58 | 38.11 | 39.10 | +0.05% | |
| 39.39 | 39.39 | 38.56 | 39.08 | +0.23% | |
| 38.81 | 39.91 | 38.81 | 38.99 | -0.20% | |
| 38.99 | 39.95 | 38.94 | 39.07 | -0.38% | |
| 39.58 | 39.59 | 38.60 | 39.22 | -0.56% | |
| 38.92 | 39.65 | 38.92 | 39.44 | +0.18% | |
| 39.64 | 39.90 | 39.24 | 39.37 | -0.98% | |
| 39.75 | 39.88 | 39.17 | 39.76 | +0.13% | |
| 39.89 | 40.02 | 39.56 | 39.71 | -0.48% | |
| 40.40 | 40.47 | 39.35 | 39.90 | -0.65% | |
| 40.20 | 40.29 | 39.79 | 40.16 | +0.25% | |
| 39.89 | 40.60 | 39.62 | 40.06 | +0.68% | |
| 39.90 | 40.11 | 39.49 | 39.79 | -0.13% | |
| 40.34 | 40.34 | 39.55 | 39.84 | -1.17% | |
| 40.34 | 40.40 | 39.44 | 40.31 | +0.22% | |
| 39.22 | 40.58 | 39.22 | 40.22 | +1.23% | |
| 39.37 | 39.80 | 38.52 | 39.73 | +0.23% | |
| 39.50 | 40.34 | 38.42 | 39.64 | +0.76% | |
| 39.40 | 40.01 | 38.40 | 39.34 | +0.90% | |
| 38.70 | 38.99 | 38.20 | 38.99 | +0.88% | |
| 37.42 | 39.48 | 37.42 | 38.65 | -0.13% | |
| 38.90 | 39.11 | 38.20 | 38.70 | -0.51% | |
| 38.50 | 39.31 | 38.25 | 38.90 | +1.33% | |
| 38.64 | 38.65 | 37.55 | 38.39 | +0.13% | |
| 37.41 | 38.43 | 37.41 | 38.34 | +1.91% | |
| 36.55 | 37.69 | 35.65 | 37.62 | +2.03% | |
| 37.43 | 37.50 | 36.48 | 36.87 | -2.46% | |
| 38.25 | 38.26 | 37.42 | 37.80 | -1.56% | |
| 39.33 | 39.33 | 38.00 | 38.40 | -1.89% | |
| 39.93 | 39.93 | 38.66 | 39.14 | -2.37% | |
| 38.59 | 40.29 | 38.59 | 40.09 | +2.82% | |
| 38.50 | 38.99 | 38.49 | 38.99 | +1.27% | |
| 38.76 | 38.92 | 38.34 | 38.50 | -0.95% | |
| 38.82 | 39.19 | 38.72 | 38.87 | -0.26% | |
| 37.74 | 38.97 | 37.73 | 38.97 | +1.83% | |
| 37.35 | 38.27 | 37.23 | 38.27 | +1.54% | |
| 37.09 | 37.89 | 37.09 | 37.69 | +0.03% | |
| 37.65 | 38.02 | 37.25 | 37.68 | -0.89% | |
| 38.59 | 38.59 | 37.82 | 38.02 | -1.60% | |
| 39.91 | 39.91 | 38.49 | 38.64 | -3.38% | |
| 39.50 | 40.36 | 38.75 | 39.99 | +1.76% | |
| 38.40 | 39.36 | 37.48 | 39.30 | +1.63% | |
| 40.00 | 40.00 | 38.34 | 38.67 | -3.88% | |
| 39.52 | 40.23 | 38.89 | 40.23 | +2.63% | |
| 39.62 | 39.62 | 38.57 | 39.20 | -0.43% | |
| 40.20 | 40.20 | 39.20 | 39.37 | -1.25% | |
| 38.36 | 40.04 | 38.36 | 39.87 | +4.43% | |
| 39.20 | 39.20 | 38.18 | 38.18 | -2.45% | |
| 38.75 | 39.14 | 36.87 | 39.14 | +2.76% | |
| 36.10 | 39.37 | 35.74 | 38.09 | +5.31% | |
| 37.03 | 37.08 | 35.75 | 36.17 | -2.19% | |
| 37.49 | 37.68 | 36.22 | 36.98 | -1.91% | |
| 36.76 | 37.70 | 36.76 | 37.70 | +2.28% | |
| 37.00 | 37.29 | 36.00 | 36.86 | -0.38% | |
| 36.15 | 37.00 | 36.15 | 37.00 | +2.35% | |
| 35.24 | 36.94 | 34.85 | 36.15 | +0.92% | |
| 36.01 | 36.01 | 35.48 | 35.82 | -1.62% | |
| 35.20 | 36.47 | 35.20 | 36.41 | +2.85% | |
| 34.81 | 35.40 | 34.81 | 35.40 | +1.72% | |
| 36.22 | 36.22 | 34.80 | 34.80 | -4.13% | |
| 35.99 | 36.33 | 35.53 | 36.30 | -0.49% | |
| 36.69 | 36.78 | 36.21 | 36.48 | -0.57% | |
| 36.66 | 36.69 | 35.83 | 36.69 | -0.60% | |
| 36.65 | 36.91 | 36.65 | 36.91 | -0.08% | |
| 36.15 | 36.94 | 36.15 | 36.94 | +1.76% | |
| 35.61 | 36.30 | 35.61 | 36.30 | +2.69% | |
| 35.33 | 35.58 | 35.33 | 35.35 | +0.71% | |
| 34.66 | 35.32 | 34.66 | 35.10 | +0.09% | |
| 35.55 | 35.67 | 34.95 | 35.07 | -1.16% | |
| 35.30 | 35.60 | 35.30 | 35.48 | -0.64% | |
| 35.26 | 35.71 | 35.23 | 35.71 | +1.28% | |
| 36.50 | 36.74 | 35.26 | 35.26 | -3.53% | |
| 36.80 | 37.05 | 36.29 | 36.55 | +0.11% | |
| 36.26 | 36.68 | 36.26 | 36.51 | +0.63% | |
| 37.14 | 37.14 | 36.26 | 36.28 | -0.14% | |
| 36.67 | 36.82 | 36.26 | 36.33 | -1.33% | |
| 36.73 | 37.30 | 36.26 | 36.82 | -0.49% | |
| 36.38 | 37.00 | 36.33 | 37.00 | +2.07% | |
| 34.65 | 36.78 | 34.50 | 36.25 | +6.30% | |
| 33.45 | 34.93 | 33.31 | 34.10 | +0.41% | |
| 33.27 | 33.96 | 33.27 | 33.96 | +1.37% | |
| 33.42 | 34.00 | 33.20 | 33.50 | -0.36% | |
| 33.16 | 34.35 | 32.99 | 33.62 | -0.21% | |
| 34.16 | 34.16 | 32.90 | 33.69 | -2.55% | |
| 34.05 | 34.91 | 34.05 | 34.57 | +1.71% | |
| 34.12 | 34.61 | 33.99 | 33.99 | -1.34% | |
| 34.29 | 34.45 | 33.85 | 34.45 | -1.15% | |
| 34.44 | 34.85 | 33.59 | 34.85 | +2.98% | |
| 33.63 | 33.84 | 33.20 | 33.84 | +1.35% | |
| 33.75 | 33.94 | 33.21 | 33.39 | -1.56% | |
| 35.31 | 35.31 | 33.60 | 33.92 | -3.80% | |
| 34.19 | 35.26 | 34.19 | 35.26 | +3.68% | |
| 33.97 | 34.07 | 32.98 | 34.01 | -0.35% | |
| 33.69 | 34.17 | 33.69 | 34.13 | -0.29% | |
| 34.08 | 34.30 | 33.99 | 34.23 | -1.10% | |
| 34.93 | 34.93 | 34.61 | 34.61 | -0.89% | |
| 34.19 | 34.92 | 34.16 | 34.92 | 0.00% | |
| 33.79 | 34.92 | 33.79 | 34.92 | +1.07% | |
| 33.55 | 34.63 | 33.55 | 34.55 | +5.02% | |
| 32.80 | 33.25 | 32.80 | 32.90 | +0.15% | |
| 33.89 | 34.58 | 32.85 | 32.85 | -2.81% | |
| 33.49 | 34.66 | 33.31 | 33.80 | -1.46% | |
| 34.01 | 34.94 | 34.01 | 34.30 | +1.81% | |
| 34.82 | 34.82 | 33.69 | 33.69 | -2.12% | |
| 33.17 | 34.42 | 33.17 | 34.42 | +3.96% | |
| 32.73 | 33.11 | 32.50 | 33.11 | +0.36% | |
| 32.91 | 33.00 | 32.61 | 32.99 | +1.01% | |
| 32.69 | 33.06 | 32.60 | 32.66 | +0.37% | |
| 34.47 | 34.47 | 32.45 | 32.54 | -4.01% | |
| 33.06 | 34.48 | 32.45 | 33.90 | +4.60% | |
| 32.81 | 33.50 | 32.41 | 32.41 | -0.83% | |
| 32.50 | 33.15 | 32.50 | 32.68 | +0.43% | |
| 32.62 | 33.01 | 32.50 | 32.54 | -2.05% | |
| 33.82 | 33.82 | 33.21 | 33.22 | -0.81% | |
| 33.25 | 33.62 | 33.25 | 33.49 | +0.96% | |
| 32.65 | 34.09 | 32.55 | 33.17 | +1.34% | |
| 32.50 | 33.01 | 32.50 | 32.73 | +0.12% | |
| 32.50 | 32.69 | 32.50 | 32.69 | +0.12% | |
| 33.21 | 33.21 | 32.65 | 32.65 | -2.71% | |
| 32.56 | 33.56 | 32.50 | 33.56 | +2.16% | |
| 32.40 | 32.85 | 32.40 | 32.85 | +0.06% | |
| 33.92 | 34.07 | 32.52 | 32.83 | -5.88% | |
| 33.98 | 34.89 | 32.33 | 34.88 | +2.59% | |
| 33.14 | 34.00 | 33.14 | 34.00 | +0.32% | |
| 33.94 | 34.02 | 33.17 | 33.89 | +2.73% | |
| 34.35 | 34.96 | 32.92 | 32.99 | -4.40% | |
| 34.96 | 35.17 | 34.48 | 34.51 | -2.27% | |
| 34.98 | 35.31 | 34.98 | 35.31 | +2.44% | |
| 34.37 | 34.47 | 34.37 | 34.47 | +0.32% | |
| 34.31 | 34.58 | 34.23 | 34.36 | -1.83% | |
| 34.27 | 35.34 | 34.27 | 35.00 | +1.86% | |
| 33.63 | 34.45 | 33.50 | 34.36 | +1.48% | |
| 34.50 | 34.50 | 33.57 | 33.86 | -1.91% | |
| 34.79 | 34.79 | 34.52 | 34.52 | +0.12% | |
| 34.25 | 35.23 | 34.25 | 34.48 | -1.00% | |
| 34.42 | 34.96 | 34.42 | 34.83 | +0.61% | |
| 35.08 | 35.08 | 34.62 | 34.62 | -1.20% | |
| 35.16 | 35.16 | 34.73 | 35.04 | +0.37% | |
| 34.43 | 35.01 | 34.02 | 34.91 | +0.29% | |
| 35.93 | 35.93 | 34.47 | 34.81 | -3.09% | |
| 35.77 | 36.25 | 35.70 | 35.92 | -0.75% | |
| 35.90 | 36.20 | 35.50 | 36.19 | +1.43% | |
| 35.04 | 35.68 | 34.66 | 35.68 | +2.21% | |
| 35.38 | 35.39 | 34.91 | 34.91 | -1.41% | |
| 33.20 | 35.64 | 33.20 | 35.41 | +4.15% | |
| 32.50 | 34.00 | 32.50 | 34.00 | +4.42% | |
| 32.40 | 32.58 | 32.31 | 32.56 | -0.06% | |
| 32.28 | 32.58 | 31.95 | 32.58 | +1.02% | |
| 32.14 | 32.25 | 31.85 | 32.25 | +0.91% | |
| 32.68 | 32.68 | 31.60 | 31.96 | -4.25% | |
| 33.77 | 33.77 | 32.92 | 33.38 | -1.68% | |
| 32.09 | 33.95 | 32.09 | 33.95 | +6.83% | |
| 31.75 | 32.03 | 31.53 | 31.78 | +0.22% | |
| 32.25 | 32.25 | 31.55 | 31.71 | -2.70% | |
| 30.84 | 33.08 | 30.84 | 32.59 | +1.97% | |
| 32.00 | 32.00 | 31.37 | 31.96 | +1.62% | |
| 31.77 | 31.77 | 31.32 | 31.45 | -0.79% | |
| 31.59 | 32.18 | 31.40 | 31.70 | -0.63% | |
| 32.07 | 32.70 | 31.90 | 31.90 | -1.60% | |
| 32.20 | 32.78 | 32.04 | 32.42 | +1.57% | |
| 33.78 | 33.78 | 31.92 | 31.92 | -4.66% | |
| 33.61 | 33.80 | 32.95 | 33.48 | -0.95% | |
| 33.70 | 34.79 | 33.70 | 33.80 | -0.15% | |
| 34.89 | 35.25 | 33.85 | 33.85 | -2.95% | |
| 32.50 | 35.68 | 32.03 | 34.88 | +7.92% | |
| 33.00 | 33.05 | 32.32 | 32.32 | -1.58% | |
| 32.10 | 32.84 | 32.10 | 32.84 | +1.96% | |
| 32.59 | 33.05 | 32.07 | 32.21 | -1.07% | |
| 33.00 | 33.00 | 32.55 | 32.56 | -1.45% | |
| 34.49 | 34.51 | 33.04 | 33.04 | -4.01% | |
| 36.20 | 36.20 | 34.42 | 34.42 | -5.60% | |
| 35.86 | 36.49 | 35.14 | 36.46 | +1.45% | |
| 35.60 | 35.99 | 35.37 | 35.94 | +1.04% | |
| 35.22 | 35.57 | 35.07 | 35.57 | +1.31% | |
| 34.59 | 35.13 | 34.59 | 35.11 | +0.20% | |
| 34.15 | 35.24 | 33.90 | 35.04 | +3.42% | |
| 34.99 | 35.20 | 33.85 | 33.88 | -2.87% | |
| 34.12 | 35.10 | 34.12 | 34.88 | +1.69% | |
| 34.10 | 34.97 | 34.05 | 34.30 | +1.33% | |
| 34.38 | 34.75 | 33.85 | 33.85 | +0.33% | |
| 34.61 | 35.09 | 33.70 | 33.74 | -1.63% | |
| 34.40 | 35.10 | 34.19 | 34.30 | -2.25% | |
| 34.59 | 35.09 | 34.38 | 35.09 | +0.75% | |
| 34.20 | 34.83 | 34.00 | 34.83 | +2.35% | |
| 33.70 | 34.03 | 33.70 | 34.03 | +0.98% | |
| 34.00 | 34.20 | 33.44 | 33.70 | -0.88% | |
| 33.64 | 34.00 | 33.55 | 34.00 | +1.34% | |
| 33.67 | 33.90 | 33.25 | 33.55 | -0.68% | |
| 32.95 | 33.78 | 32.95 | 33.78 | +2.89% | |
| 32.65 | 32.83 | 32.56 | 32.83 | +0.24% | |
| 31.78 | 32.91 | 31.76 | 32.75 | +2.50% | |
| 32.01 | 32.04 | 31.82 | 31.95 | +0.22% | |
| 31.86 | 32.00 | 31.65 | 31.88 | -0.28% | |
| 31.29 | 31.97 | 31.01 | 31.97 | +2.37% | |
| 31.13 | 31.72 | 31.13 | 31.23 | -0.76% | |
| 31.82 | 31.88 | 31.44 | 31.47 | -1.01% | |
| 31.41 | 31.96 | 31.41 | 31.79 | +0.73% | |
| 31.05 | 31.94 | 31.01 | 31.56 | +0.25% | |
| 31.18 | 31.48 | 30.83 | 31.48 | +1.55% | |
| 31.28 | 31.28 | 30.90 | 31.00 | +0.29% | |
| 30.81 | 31.47 | 30.81 | 30.91 | -0.80% | |
| 31.57 | 31.57 | 30.86 | 31.16 | +0.55% | |
| 30.50 | 30.99 | 30.50 | 30.99 | +2.08% | |
| 30.74 | 30.97 | 30.35 | 30.36 | -1.49% | |
| 30.25 | 30.82 | 30.07 | 30.82 | +2.02% | |
| 30.20 | 30.77 | 30.19 | 30.21 | -1.21% | |
| 31.03 | 31.03 | 30.58 | 30.58 | +0.89% | |
| 30.44 | 30.86 | 30.00 | 30.31 | +1.07% | |
| 29.99 | 29.99 | 29.99 | 29.99 | +0.30% | |
| 30.16 | 30.16 | 29.75 | 29.90 | -0.96% | |
| 30.05 | 30.19 | 29.86 | 30.19 | +0.57% | |
| 30.30 | 30.45 | 29.82 | 30.02 | -1.09% | |
| 29.75 | 30.35 | 29.72 | 30.35 | +3.20% | |
| 30.97 | 30.97 | 29.39 | 29.41 | 0.00% | |
| 29.74 | 29.74 | 29.40 | 29.41 | -0.37% | |
| 29.51 | 30.21 | 29.49 | 29.52 | -0.14% | |
| 30.10 | 30.35 | 29.50 | 29.56 | -2.92% | |
| 29.85 | 30.45 | 29.74 | 30.45 | +2.70% | |
| 29.67 | 29.70 | 29.57 | 29.65 | 0.00% | |
| 29.63 | 29.70 | 29.63 | 29.65 | +0.24% | |
| 29.75 | 29.98 | 29.58 | 29.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HWBK chart for longer ranges.