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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.25$34.767,896——
2020-12-30$20.53$35.237,247——
2020-12-29$19.43$33.362,596——
2020-12-28$19.67$33.762,812——
2020-12-24$20.36$34.951,514——
2020-12-23$20.99$36.033,137——
2020-12-22$20.76$35.631,731——
2020-12-21$21.45$36.828,869——
2020-12-18$22.23$38.1555,594——
2020-12-17$20.52$35.228,328——
2020-12-16$19.79$33.967,896——
2020-12-15$20.09$34.496,490——
2020-12-14$19.93$34.227,247——
2020-12-11$20.66$35.272,920——
2020-12-10$20.61$35.1711,140——
2020-12-09$19.32$32.984,975——
2020-12-08$20.86$35.604,002——
2020-12-07$20.05$34.229,302——
2020-12-04$20.33$34.704,002——
2020-12-03$19.40$33.103,461——
2020-12-02$19.78$33.7512,222——
2020-12-01$20.72$35.364,543——
2020-11-30$20.34$34.714,218——
2020-11-27$20.71$35.342,163——
2020-11-25$20.65$35.234,218——
2020-11-24$20.34$34.7112,438——
2020-11-23$19.16$32.693,894——
2020-11-20$18.65$31.838,436——
2020-11-19$18.93$32.313,137——
2020-11-18$19.06$32.522,920——
2020-11-17$19.42$33.155,516——
2020-11-16$19.69$33.618,869——
2020-11-13$19.42$33.148,653——
2020-11-12$19.06$32.524,543——
2020-11-11$20.02$34.1622,714——
2020-11-10$22.19$37.8712,871——
2020-11-09$20.88$35.6319,361——
2020-11-06$18.27$31.182,596——
2020-11-05$18.42$31.435,192——
2020-11-04$18.05$30.802,271——
2020-11-03$18.23$31.1215,467——
2020-11-02$17.84$30.453,353——
2020-10-30$17.53$29.928,328——
2020-10-29$17.84$30.455,192——
2020-10-28$17.69$30.188,761——
2020-10-27$17.62$30.077,679——
2020-10-26$17.46$29.814,975——
2020-10-23$18.11$30.914,759——
2020-10-22$17.65$30.1212,222——
2020-10-21$17.34$29.601,406——
2020-10-20$17.57$29.988,004——
2020-10-19$17.10$29.195,624——
2020-10-16$17.07$29.135,516——
2020-10-15$17.20$29.3514,602——
2020-10-14$16.27$27.776,273——
2020-10-13$16.93$28.892,271——
2020-10-12$17.36$29.631,190——
2020-10-09$17.34$29.604,867——
2020-10-08$17.23$29.417,355——
2020-10-07$17.97$30.676,490——
2020-10-06$17.04$29.083,569——
2020-10-05$17.68$30.175,192——
2020-10-02$17.28$29.494,326——
2020-10-01$17.57$29.9819,793——
2020-09-30$17.51$29.882,271——
2020-09-29$17.38$29.662,271——
2020-09-28$16.93$28.895,732——
2020-09-25$16.31$27.836,057——
2020-09-24$15.72$26.8211,032——
2020-09-23$15.85$27.044,651——
2020-09-22$16.27$27.775,949——
2020-09-21$15.74$26.8610,167——
2020-09-18$16.92$28.8720,118——
2020-09-17$17.61$30.065,732——
2020-09-16$17.60$30.046,381——
2020-09-15$17.95$30.641,622——
2020-09-14$17.94$30.615,732——
2020-09-11$17.55$29.765,516——
2020-09-10$17.47$29.635,300——
2020-09-09$17.47$29.635,408——
2020-09-08$17.50$29.684,326——
2020-09-04$17.55$29.763,786——
2020-09-03$17.16$29.106,706——
2020-09-02$18.20$30.874,975——
2020-09-01$17.62$29.8813,736——
2020-08-31$16.94$28.729,518——
2020-08-28$17.71$30.033,461——
2020-08-27$17.54$29.744,759——
2020-08-26$17.48$29.656,273——
2020-08-25$17.33$29.382,271——
2020-08-24$17.38$29.485,084——
2020-08-21$16.87$28.618,977——
2020-08-20$17.33$29.381,190——
2020-08-19$17.24$29.244,002——
2020-08-18$16.95$28.744,975——
2020-08-17$17.58$29.817,679——
2020-08-14$17.29$29.328,436——
2020-08-13$16.32$27.677,679——
2020-08-12$17.19$29.155,408——
2020-08-11$15.92$27.0019,144——
2020-08-10$15.11$25.6253,647——
2020-08-07$14.65$24.8512,006——
2020-08-06$14.85$25.181,622——
2020-08-05$14.98$25.4045,319——
2020-08-04$15.25$25.854,002——
2020-08-03$15.62$26.488,761——
2020-07-31$15.27$25.909,843——
2020-07-30$15.54$26.361,190——
2020-07-29$16.14$27.384,867——
2020-07-28$15.77$26.752,596——
2020-07-27$16.63$28.214,867——
2020-07-24$16.18$27.443,786——
2020-07-23$16.33$27.692,812——
2020-07-22$16.98$28.804,651——
2020-07-21$16.64$28.225,949——
2020-07-20$16.48$27.965,192——
2020-07-17$16.46$27.9116,765——
2020-07-16$16.64$28.229,626——
2020-07-15$17.22$29.1916,224——
2020-07-14$17.03$28.886,057——
2020-07-13$16.70$28.3218,928——
2020-07-10$16.86$28.604,002——
2020-07-09$16.36$27.7512,114——
2020-07-08$16.72$28.355,624——
2020-07-07$17.15$29.087,463——
2020-07-06$18.35$31.124,218——
2020-07-02$17.85$30.2811,573——
2020-07-01$18.39$31.1910,600——
2020-06-30$18.20$30.8720,442——
2020-06-29$17.80$30.1812,438——
2020-06-26$17.57$29.7937,207——
2020-06-25$17.61$29.8715,683——
2020-06-24$16.92$28.6911,357——
2020-06-23$17.58$29.817,139——
2020-06-22$17.55$29.765,084——
2020-06-19$17.92$30.3924,228——
2020-06-18$17.53$29.7315,467——
2020-06-17$17.29$29.324,759——
2020-06-16$17.86$30.294,975——
2020-06-15$17.83$30.2415,467——
2020-06-12$17.34$29.409,194——
2020-06-11$17.57$29.6021,416——
2020-06-10$18.44$31.089,410——
2020-06-09$18.19$30.657,030——
2020-06-08$19.32$32.5629,095——
2020-06-05$20.10$33.8711,357——
2020-06-04$18.89$31.838,328——
2020-06-03$18.38$30.9722,822——
2020-06-02$17.83$30.058,761——
2020-06-01$17.48$29.4624,552——
2020-05-29$18.21$30.6917,089——
2020-05-28$17.83$30.044,543——
2020-05-27$17.86$30.109,518——
2020-05-26$17.24$29.068,112——
2020-05-22$16.39$27.628,869——
2020-05-21$16.90$28.489,410——
2020-05-20$17.47$29.4511,573——
2020-05-19$16.41$27.6526,391——
2020-05-18$16.39$27.6213,736——
2020-05-15$14.83$24.996,598——
2020-05-14$14.74$24.838,869——
2020-05-13$14.98$25.2425,742——
2020-05-12$14.81$24.9610,492——
2020-05-11$14.89$25.108,328——
2020-05-08$15.72$26.496,598——
2020-05-07$15.25$25.699,410——
2020-05-06$14.19$23.925,516——
2020-05-05$14.82$24.9717,955——
2020-05-04$15.85$26.708,220——
2020-05-01$16.07$27.0810,167——
2020-04-30$16.83$28.3611,681——
2020-04-29$18.77$31.6320,550——
2020-04-28$15.79$26.614,759——
2020-04-27$15.75$26.5513,087——
2020-04-24$14.89$25.087,679——
2020-04-23$15.72$26.499,626——
2020-04-22$15.52$26.166,490——
2020-04-21$14.86$25.0416,332——
2020-04-20$16.24$27.3717,630——
2020-04-17$17.79$29.9812,330——
2020-04-16$16.39$27.6223,795——
2020-04-15$17.12$28.8516,440——
2020-04-14$17.78$29.9612,330——
2020-04-13$17.61$29.6810,167——
2020-04-09$18.03$30.3822,822——
2020-04-08$17.34$29.2119,577——
2020-04-07$16.63$28.039,085——
2020-04-06$16.35$27.5519,036——
2020-04-03$16.32$27.5010,816——
2020-04-02$16.64$28.0414,169——
2020-04-01$16.30$27.4713,196——
2020-03-31$16.97$28.5919,361——
2020-03-30$16.96$28.578,004——
2020-03-27$16.73$28.2013,304——
2020-03-26$18.49$31.1620,875——
2020-03-25$18.49$31.167,679——
2020-03-24$18.49$31.1615,791——
2020-03-23$16.34$27.539,194——
2020-03-20$17.57$29.6028,122——
2020-03-19$17.69$29.8010,600——
2020-03-18$14.46$24.379,734——
2020-03-17$17.80$29.9925,093——
2020-03-16$12.44$20.958,436——
2020-03-13$17.28$29.1215,359——
2020-03-12$16.59$27.9516,765——
2020-03-11$17.95$30.0515,683——
2020-03-10$17.96$30.0817,306——
2020-03-09$18.45$30.9112,114——
2020-03-06$18.77$31.4312,979——
2020-03-05$19.88$33.2915,034——
2020-03-04$20.41$34.198,220——
2020-03-03$20.00$33.4910,275——
2020-03-02$20.34$34.068,761——
2020-02-28$20.10$33.6612,871——
2020-02-27$20.43$34.2227,689——
2020-02-26$21.24$35.5710,600——
2020-02-25$20.68$34.6415,900——
2020-02-24$21.20$35.507,463——
2020-02-21$21.30$35.677,896——
2020-02-20$21.28$35.644,543——
2020-02-19$21.45$35.925,408——
2020-02-18$21.51$36.034,543——
2020-02-14$21.82$36.547,679——
2020-02-13$21.89$36.6712,871——
2020-02-12$22.19$37.162,596——
2020-02-11$22.27$37.30433——
2020-02-10$22.29$37.331,839——
2020-02-07$22.15$37.1012,222——
2020-02-06$22.27$37.307,896——
2020-02-05$22.40$37.525,841——
2020-02-04$21.43$35.899,302——
2020-02-03$21.26$35.6119,361——
2020-01-31$21.03$35.2322,497——
2020-01-30$21.09$35.329,410——
2020-01-29$21.18$35.4720,334——
2020-01-28$21.80$36.5113,520——
2020-01-27$22.24$37.245,192——
2020-01-24$22.76$38.126,598——
2020-01-23$23.02$38.559,085——
2020-01-22$23.35$39.101,298——
2020-01-21$23.31$39.037,139——
2020-01-17$23.27$38.9720,010——
2020-01-16$23.68$39.653,569——
2020-01-15$23.66$39.628,869——
2020-01-14$23.71$39.725,949——
2020-01-13$23.67$39.649,302——
2020-01-10$23.38$39.1615,467——
2020-01-09$23.44$39.257,247——
2020-01-08$23.19$38.833,786——
2020-01-07$23.14$38.766,922——
2020-01-06$23.21$38.862,812——
2020-01-03$23.25$38.947,355——
2020-01-02$23.64$39.598,436——