© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Hawthorn Bancshares, Inc. (HWBK) stock declined over -0.08%, trading at $39.83 on NASDAQ, down from the previous close of $39.86. The stock opened at $39.93, fluctuating between $39.40 and $40.16 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 39.93 | 40.24 | 39.40 | 39.83 | 19.36K |
| Sep 10, 2026 | 38.76 | 39.96 | 38.76 | 39.86 | 14.71K |
| Sep 09, 2026 | 39.32 | 39.61 | 38.26 | 39.53 | 14.89K |
| Sep 08, 2026 | 39.70 | 40.14 | 39.27 | 39.57 | 9.81K |
| Sep 04, 2026 | 39.52 | 40.19 | 39.40 | 40.09 | 15.38K |
| Sep 03, 2026 | 39.14 | 39.59 | 38.74 | 39.58 | 14.05K |
| Sep 02, 2026 | 38.80 | 39.25 | 38.50 | 39.05 | 19.38K |
| Sep 01, 2026 | 38.68 | 39.37 | 38.25 | 38.74 | 14.22K |
| Aug 31, 2026 | 39.13 | 39.13 | 38.64 | 38.91 | 8.44K |
| Aug 28, 2026 | 38.81 | 39.33 | 38.78 | 39.14 | 10.1K |
| Aug 27, 2026 | 38.59 | 39.58 | 38.11 | 39.10 | 23.22K |
| Aug 26, 2026 | 39.39 | 39.39 | 38.56 | 39.08 | 12.1K |
| Aug 25, 2026 | 38.81 | 39.91 | 38.81 | 38.99 | 12.95K |
| Aug 24, 2026 | 38.99 | 39.95 | 38.94 | 39.07 | 15.81K |
| Aug 21, 2026 | 39.58 | 39.59 | 38.60 | 39.22 | 9.94K |
| Aug 20, 2026 | 38.92 | 39.65 | 38.92 | 39.44 | 7.87K |
| Aug 19, 2026 | 39.64 | 39.90 | 39.24 | 39.37 | 13.6K |
| Aug 18, 2026 | 39.75 | 39.88 | 39.17 | 39.76 | 13.18K |
| Aug 17, 2026 | 39.89 | 40.02 | 39.56 | 39.71 | 16.04K |
| Aug 14, 2026 | 40.40 | 40.47 | 39.35 | 39.90 | 13.06K |
Hawthorn Bancshares, Inc. functions as the parent holding company for Hawthorn Bank, which delivers a full spectrum of financial services to both commercial clients and individual consumers. The institution offers various deposit accounts, such as checking, savings, money market, and individual retirement accounts, in addition to time deposits and certificates of deposit. Its lending portfolio encompasses commercial and industrial financing, personal installment and single payment loans, consumer credit, and both commercial and residential real estate loans. Furthermore, Hawthorn Bank provides specialized financing for equipment, operating capital, and Small Business Administration (SBA) loans. Customers also have access to debit and credit card services. Beyond conventional banking, the company furnishes trust services, including estate planning, investment management, and asset supervision. Other available resources include cash management solutions, secure safety deposit boxes, brokerage facilities, and convenient internet banking. The bank maintains a presence across Missouri with 23 branch locations, serving communities such as Jefferson City, Columbia, Clinton, Warsaw, Springfield, St. Louis, and the broader Kansas City metropolitan area. Hawthorn Bancshares, Inc. traces its origins back to 1865 and is headquartered in Jefferson City, Missouri.
| Employees | 269 |
| Beta | 0.47 |
| Sales or Revenue | $87.96M |
| 5Y Sales Change% | 0.36% |
| Fiscal Year Ends | December |
| Sector | Financial Services |
| Industry | Banks - Regional |