NASDAQ:HWBK | Historical Stock Price | HAWTHORN BANCSHARES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.35$7.89$14.30$25.92$46.97$85.131999-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.58$39.483,461——
2019-12-30$23.16$38.794,759——
2019-12-27$23.05$38.6014,385——
2019-12-26$23.35$39.107,896——
2019-12-24$23.02$38.5513,520——
2019-12-23$23.39$39.171,839——
2019-12-20$23.46$39.2821,416——
2019-12-19$23.16$38.792,920——
2019-12-18$23.08$38.651,947——
2019-12-17$22.94$38.413,245——
2019-12-16$22.93$38.406,922——
2019-12-13$22.42$37.5511,789——
2019-12-12$22.50$37.694,867——
2019-12-11$22.47$37.448,004——
2019-12-10$22.53$37.558,761——
2019-12-09$22.41$37.354,867——
2019-12-06$22.23$37.0411,140——
2019-12-05$22.46$37.426,706——
2019-12-04$22.49$37.493,677——
2019-12-03$22.21$37.014,218——
2019-12-02$22.57$37.613,894——
2019-11-29$22.49$37.491,298——
2019-11-27$22.42$37.36865——
2019-11-26$22.35$37.242,163——
2019-11-25$22.60$37.6515,900——
2019-11-22$22.38$37.303,894——
2019-11-21$22.57$37.617,247——
2019-11-20$22.61$37.6920,226——
2019-11-19$22.98$38.295,084——
2019-11-18$22.43$37.384,326——
2019-11-15$22.65$37.753,569——
2019-11-14$22.61$37.6710,492——
2019-11-13$22.61$37.672,380——
2019-11-12$22.49$37.475,300——
2019-11-11$22.66$37.761,406——
2019-11-08$22.86$38.1013,304——
2019-11-07$22.85$38.0711,465——
2019-11-06$22.08$36.794,218——
2019-11-05$22.19$36.982,380——
2019-11-04$22.19$36.987,355——
2019-11-01$22.16$36.938,653——
2019-10-31$22.19$36.986,165——
2019-10-30$21.69$36.153,677——
2019-10-29$21.71$36.188,869——
2019-10-28$21.84$36.395,300——
2019-10-25$21.75$36.241,947——
2019-10-24$22.00$36.677,355——
2019-10-23$22.24$37.054,435——
2019-10-22$22.31$37.186,381——
2019-10-21$22.37$37.2918,495——
2019-10-18$22.07$36.784,543——
2019-10-17$22.19$36.989,843——
2019-10-16$22.01$36.689,410——
2019-10-15$21.87$36.4411,465——
2019-10-14$21.93$36.5516,765——
2019-10-11$22.19$36.9811,898——
2019-10-10$21.97$36.6114,493——
2019-10-09$21.79$36.3114,169——
2019-10-08$21.77$36.2810,600——
2019-10-07$21.48$35.797,139——
2019-10-04$21.59$35.988,869——
2019-10-03$21.59$35.987,355——
2019-10-02$21.72$36.1915,467——
2019-10-01$21.77$36.2823,146——
2019-09-30$22.03$36.7211,573——
2019-09-27$21.96$36.5917,522——
2019-09-26$22.24$37.0525,850——
2019-09-25$22.30$37.1611,789——
2019-09-24$21.98$36.628,653——
2019-09-23$22.19$36.9818,820——
2019-09-20$22.46$37.4248,456——
2019-09-19$21.71$36.1818,387——
2019-09-18$21.23$35.3710,167——
2019-09-17$21.02$35.0414,602——
2019-09-16$22.03$36.7223,687——
2019-09-13$22.22$37.0224,877——
2019-09-12$21.82$36.3614,277——
2019-09-11$21.91$36.3322,281——
2019-09-10$20.66$34.266,165——
2019-09-09$20.48$33.956,490——
2019-09-06$19.94$33.062,271——
2019-09-05$20.29$33.659,194——
2019-09-04$19.98$33.1310,059——
2019-09-03$20.06$33.2615,467——
2019-08-30$20.43$33.8812,979——
2019-08-29$20.88$34.6117,197——
2019-08-28$20.16$33.428,653——
2019-08-27$20.03$33.207,571——
2019-08-26$20.10$33.3316,116——
2019-08-23$20.10$33.3319,469——
2019-08-22$20.43$33.8824,444——
2019-08-21$20.43$33.8810,059——
2019-08-20$20.27$33.6011,898——
2019-08-19$20.67$34.286,814——
2019-08-16$21.04$34.8910,600——
2019-08-15$20.22$33.528,220——
2019-08-14$20.39$33.8020,010——
2019-08-13$21.26$35.265,732——
2019-08-12$20.69$34.3135,801——
2019-08-09$20.29$33.657,463——
2019-08-08$21.27$35.277,463——
2019-08-07$20.63$34.2020,875——
2019-08-06$21.17$35.102,055——
2019-08-05$20.83$34.5416,008——
2019-08-02$21.81$36.169,951——
2019-08-01$21.77$36.1017,846——
2019-07-31$22.59$37.4518,712——
2019-07-30$23.46$38.8936,450——
2019-07-29$23.94$39.698,328——
2019-07-26$24.19$40.105,732——
2019-07-25$24.20$40.136,814——
2019-07-24$24.72$40.9931,799——
2019-07-23$24.56$40.7123,795——
2019-07-22$23.97$39.7515,359——
2019-07-19$24.20$40.127,788——
2019-07-18$24.37$40.417,030——
2019-07-17$24.33$40.3321,091——
2019-07-16$24.37$40.4111,032——
2019-07-15$24.50$40.6215,575——
2019-07-12$23.70$39.2911,898——
2019-07-11$24.37$40.4114,061——
2019-07-10$24.80$41.119,302——
2019-07-09$24.79$41.1014,277——
2019-07-08$24.87$41.2424,769——
2019-07-05$24.96$41.3911,032——
2019-07-03$25.12$41.6517,414——
2019-07-02$25.14$41.6843,048——
2019-07-01$24.80$41.1133,097——
2019-06-28$24.78$41.08695,252——
2019-06-27$24.36$40.3913,844——
2019-06-26$24.41$40.4719,685——
2019-06-25$24.32$40.3215,467——
2019-06-24$24.32$40.3211,789——
2019-06-21$24.32$40.3219,685——
2019-06-20$24.32$40.329,626——
2019-06-19$24.50$40.628,112——
2019-06-18$24.50$40.6216,765——
2019-06-17$24.50$40.6221,416——
2019-06-14$24.32$40.3218,712——
2019-06-13$24.22$40.1620,226——
2019-06-12$24.67$40.7127,040——
2019-06-11$24.69$40.7420,010——
2019-06-10$24.13$39.8310,167——
2019-06-07$24.91$41.114,326——
2019-06-06$24.32$40.139,410——
2019-06-05$24.81$40.943,677——
2019-06-04$24.79$40.913,245——
2019-06-03$24.76$40.875,516——
2019-05-31$24.39$40.2610,600——
2019-05-30$24.87$41.057,139——
2019-05-29$25.15$41.514,002——
2019-05-28$25.15$41.517,030——
2019-05-24$25.15$41.515,516——
2019-05-23$25.15$41.5111,249——
2019-05-22$25.21$41.614,759——
2019-05-21$25.24$41.6611,249——
2019-05-20$25.15$41.5145,427——
2019-05-17$25.38$41.896,706——
2019-05-16$25.28$41.729,410——
2019-05-15$24.69$40.7613,953——
2019-05-14$24.04$39.686,057——
2019-05-13$23.93$39.4910,708——
2019-05-10$23.63$39.0029,960——
2019-05-09$22.20$36.647,247——
2019-05-08$22.19$36.629,085——
2019-05-07$22.19$36.622,380——
2019-05-06$22.14$36.5512,330——
2019-05-03$21.96$36.244,110——
2019-05-02$21.80$35.982,055——
2019-05-01$21.99$36.2911,681——
2019-04-30$21.74$35.888,545——
2019-04-29$21.38$35.3011,249——
2019-04-26$21.67$35.772,163——
2019-04-25$21.60$35.652,812——
2019-04-24$21.55$35.571,298——
2019-04-23$21.91$36.171,947——
2019-04-22$22.17$36.592,055——
2019-04-18$21.82$36.01865——
2019-04-17$21.51$35.515,732——
2019-04-16$21.96$36.241,298——
2019-04-15$21.73$35.861,731——
2019-04-12$21.90$36.152,488——
2019-04-11$21.96$36.241,190——
2019-04-10$21.51$35.504,867——
2019-04-09$21.94$36.211,298——
2019-04-08$22.19$36.621,514——
2019-04-05$22.05$36.405,624——
2019-04-04$21.85$36.06216——
2019-04-03$21.85$36.06541——
2019-04-02$22.19$36.624,435——
2019-04-01$21.83$36.038,220——
2019-03-29$21.49$35.461,622——
2019-03-28$21.52$35.53649——
2019-03-27$21.43$35.3710,383——
2019-03-26$21.56$35.5910,924——
2019-03-25$21.61$35.6612,222——
2019-03-22$21.49$35.469,734——
2019-03-21$21.44$35.396,490——
2019-03-20$21.43$35.374,867——
2019-03-19$21.21$35.014,975——
2019-03-18$20.81$34.355,084——
2019-03-15$20.64$34.0611,249——
2019-03-14$21.08$34.792,812——
2019-03-13$21.18$34.816,922——
2019-03-12$21.03$34.578,436——
2019-03-11$21.73$35.7011,032——
2019-03-08$22.05$36.241,190——
2019-03-07$21.95$36.075,084——
2019-03-06$21.71$35.675,192——
2019-03-05$21.51$35.342,488——
2019-03-04$21.50$35.322,488——
2019-03-01$21.52$35.374,867——
2019-02-28$21.86$35.92649——
2019-02-27$21.87$35.93757——
2019-02-26$21.88$35.953,353——
2019-02-25$22.19$36.4617,630——
2019-02-22$21.14$34.753,137——
2019-02-21$21.07$34.636,381——
2019-02-20$20.62$33.888,220——
2019-02-19$20.85$34.269,734——
2019-02-15$21.26$34.958,977——
2019-02-14$21.54$35.4010,167——
2019-02-13$21.87$35.935,841——
2019-02-12$21.26$34.9511,140——
2019-02-11$21.31$35.026,057——
2019-02-08$20.74$34.086,814——
2019-02-07$22.08$36.28324——
2019-02-06$22.08$36.28216——
2019-02-05$21.50$35.324,110——
2019-02-04$21.95$36.074,002——
2019-02-01$21.17$34.7911,681——
2019-01-31$21.26$34.956,706——
2019-01-30$21.15$34.76649——
2019-01-29$21.02$34.531,298——
2019-01-28$21.26$34.957,139——
2019-01-25$21.26$34.95757——
2019-01-24$21.26$34.958,004——
2019-01-23$21.34$35.075,624——
2019-01-22$20.96$34.447,679——
2019-01-18$20.80$34.195,408——
2019-01-17$21.26$34.9514,493——
2019-01-16$20.97$34.466,922——
2019-01-15$21.26$34.952,380——
2019-01-14$21.26$34.951,622——
2019-01-11$21.35$35.082,704——
2019-01-10$21.38$35.136,273——
2019-01-09$21.72$35.698,653——
2019-01-08$20.57$33.814,002——
2019-01-07$20.36$33.461,622——
2019-01-04$20.42$33.563,569——
2019-01-03$19.76$32.475,949——
2019-01-02$19.79$32.519,626——