Hawthorn Bancshares, Inc. (HWBK) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +5.2%
- 3M
- +14.5%
- YTD
- +11.3%
- 1Y
- +25.6%
- 3Y
- +29.7%
- 5Y
- +13.1%
Loading 10-year price history...
HWBK Historical Performance
HWBK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +28.8%
- 2003 annual price return
- +60.0%
- 2004 annual price return
- -21.5%
- 2005 annual price return
- -0.1%
- 2006 annual price return
- +5.6%
- 2007 annual price return
- -23.9%
- 2008 annual price return
- -32.0%
- 2009 annual price return
- -43.3%
- 2010 annual price return
- -10.6%
- 2011 annual price return
- -27.7%
- 2012 annual price return
- +23.6%
- 2013 annual price return
- +59.1%
- 2014 annual price return
- +51.4%
- 2015 annual price return
- +9.3%
- 2016 annual price return
- +17.4%
- 2017 annual price return
- +20.9%
- 2018 annual price return
- +5.7%
- 2019 annual price return
- +23.9%
- 2020 annual price return
- -10.9%
- 2021 annual price return
- +26.6%
- 2022 annual price return
- -12.9%
- 2023 annual price return
- +16.5%
- 2024 annual price return
- +11.2%
- 2025 annual price return
- +16.7%
- 2026 annual price return
- -2.5%
HWBK Stock Price Trajectory (1996–2026)
As of July 8, 2026, Hawthorn Bancshares, Inc. (HWBK) trades at $37.68, representing a +25.6% return over the past year. The stock has delivered a +102.1% total return over five years (+13.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $40.71 on June 23, 2026. From this peak, HWBK has corrected -7.4%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+50.4% 1Y), BFST (+17.3% 1Y), and MOFG (+63.0% 1Y), HWBK has underperformed the peer group average. Compare HWBK vs CZWI →
HWBK Historical Price Data · from 1996
Rows 1–50 of 7,318| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 38.00 | 38.02 | 37.25 | 37.68 | 31K | -0.89% |
| 2026-07-06 | 38.99 | 38.99 | 37.94 | 38.02 | 6K | -1.60% |
| 2026-07-02 | 40.09 | 40.09 | 38.49 | 38.64 | 8K | -3.38% |
| 2026-07-01 | 39.89 | 40.31 | 38.74 | 39.99 | 21K | +1.76% |
| 2026-06-30 | 37.94 | 39.36 | 37.48 | 39.30 | 18K | +1.63% |
| 2026-06-29 | 40.14 | 40.14 | 38.25 | 38.67 | 16K | -1.53% |
| 2026-06-26 | 39.05 | 40.20 | 38.74 | 39.27 | 32K | +0.18% |
| 2026-06-25 | 39.46 | 39.62 | 38.59 | 39.20 | 8K | -0.43% |
| 2026-06-24 | 39.50 | 40.02 | 39.32 | 39.37 | 14K | -1.25% |
| 2026-06-23 | 38.92 | 40.71 | 38.92 | 39.87 | 10K | +4.43% |
| 2026-06-22 | 37.82 | 39.20 | 37.82 | 38.18 | 8K | -2.45% |
| 2026-06-18 | 38.35 | 39.14 | 36.87 | 39.14 | 26K | +2.76% |
| 2026-06-17 | 36.61 | 39.37 | 35.74 | 38.09 | 34K | +5.31% |
| 2026-06-16 | 36.98 | 37.08 | 36.00 | 36.17 | 6K | -2.19% |
| 2026-06-15 | 37.49 | 37.80 | 36.22 | 36.98 | 4K | -1.91% |
| 2026-06-12 | 36.76 | 37.98 | 36.76 | 37.70 | 4K | +2.28% |
| 2026-06-11 | 37.55 | 37.55 | 36.00 | 36.86 | 7K | -0.38% |
| 2026-06-10 | 36.89 | 37.00 | 36.38 | 37.00 | 9K | +2.35% |
| 2026-06-09 | 35.75 | 36.94 | 34.85 | 36.15 | 16K | +0.92% |
| 2026-06-08 | 35.86 | 36.26 | 35.48 | 35.82 | 6K | -1.62% |
| 2026-06-05 | 35.36 | 36.71 | 35.36 | 36.41 | 5K | +2.85% |
| 2026-06-04 | 35.23 | 36.00 | 34.81 | 35.40 | 4K | +1.72% |
| 2026-06-03 | 35.90 | 36.22 | 34.80 | 34.80 | 10K | -4.13% |
| 2026-06-02 | 36.30 | 36.33 | 35.53 | 36.30 | 7K | -0.49% |
| 2026-06-01 | 36.69 | 36.78 | 36.21 | 36.48 | 6K | -0.57% |
| 2026-05-29 | 36.27 | 36.76 | 36.24 | 36.69 | 5K | -0.60% |
| 2026-05-28 | 36.87 | 36.98 | 36.42 | 36.91 | 5K | -0.08% |
| 2026-05-27 | 35.97 | 36.94 | 35.97 | 36.94 | 3K | +1.76% |
| 2026-05-26 | 35.70 | 36.30 | 35.61 | 36.30 | 4K | +2.69% |
| 2026-05-22 | 35.33 | 35.58 | 35.33 | 35.35 | 4K | +0.71% |
| 2026-05-21 | 34.97 | 35.50 | 34.66 | 35.10 | 8K | +0.09% |
| 2026-05-20 | 35.55 | 35.67 | 34.95 | 35.07 | 11K | -1.16% |
| 2026-05-19 | 36.06 | 36.06 | 35.27 | 35.48 | 4K | -0.64% |
| 2026-05-18 | 35.38 | 35.71 | 35.23 | 35.71 | 4K | +1.28% |
| 2026-05-15 | 36.75 | 36.75 | 35.25 | 35.26 | 10K | -3.53% |
| 2026-05-14 | 36.80 | 37.05 | 36.51 | 36.55 | 6K | +0.11% |
| 2026-05-13 | 36.59 | 36.75 | 36.26 | 36.51 | 7K | +0.63% |
| 2026-05-12 | 36.26 | 37.13 | 36.26 | 36.28 | 5K | -0.14% |
| 2026-05-11 | 36.95 | 36.95 | 36.26 | 36.33 | 8K | -1.33% |
| 2026-05-08 | 37.00 | 37.30 | 36.31 | 36.82 | 8K | -0.49% |
| 2026-05-07 | 36.51 | 37.00 | 36.33 | 37.00 | 11K | +2.07% |
| 2026-05-06 | 34.97 | 36.77 | 34.50 | 36.25 | 32K | +6.30% |
| 2026-05-05 | 33.47 | 34.34 | 33.31 | 34.10 | 7K | +0.41% |
| 2026-05-04 | 33.75 | 34.00 | 33.27 | 33.96 | 9K | +1.37% |
| 2026-05-01 | 33.95 | 34.00 | 33.20 | 33.50 | 16K | -0.36% |
| 2026-04-30 | 34.31 | 34.34 | 32.99 | 33.62 | 12K | -0.21% |
| 2026-04-29 | 33.79 | 33.97 | 33.16 | 33.69 | 8K | -2.55% |
| 2026-04-28 | 33.82 | 34.91 | 33.82 | 34.57 | 5K | +1.71% |
| 2026-04-27 | 34.01 | 34.60 | 33.99 | 33.99 | 5K | -1.34% |
| 2026-04-24 | 34.34 | 34.53 | 33.84 | 34.45 | 4K | -1.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HWBK — Frequently Asked Questions
Quick answers to the most common questions about buying HWBK stock.
How has HWBK stock performed recently?
HWBK returned +25.6% over the past year, beating its 5-year annualized CAGR of +13.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HWBK's all-time high price?
Hawthorn Bancshares, Inc. reached $40.71 on 2026-06-23. The 52-week high is $40.71. Current 1-year return of +25.6% places the stock closer to historical peaks.
Where can I download HWBK historical price data?
This page provides HWBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.