Nasdaq · HWBK · stock
Hawthorn Bancshares, INC. (HWBK) stock price history
Every Nasdaq trading session of Hawthorn Bancshares, INC. from Jul 20, 1999 to Sep 28, 2026: 6,840 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HWBK adjusted close, 1999 to 2026
- $40.31
- All time high, 2026
- $40.60
- 52 week high, $28.87 low
- 6,840
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
HWBK key facts
- Hawthorn Bancshares, INC. (HWBK) closed at $38.54 on Sep 28, 2026 on Nasdaq.
- HWBK's all time high close is $40.31, set on Aug 7, 2026; its all time low close is $3.15 on Oct 25, 2011.
- HWBK's 52 week range is $28.87 to $40.60.
- HWBK returned +24.8% over the year to Sep 28, 2026 and +108.4% over five years.
- Over ten years HWBK returned +280%, +14.3% a year compounded.
- HWBK's deepest drawdown was -81.1% from Jul 29, 2003 to Oct 25, 2011.
- DataCedar holds 6,840 daily sessions of HWBK history from Jul 20, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HWBK price chart, 1999 to 2026
HWBK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -4.2% |
| 6 months | +17.1% |
| Year to date | +20.7% |
| 1 year | +24.8% |
| 3 years | +158.8% |
| 5 years | +108.4% |
| 10 years | +279.7% |
| Since Jul 20, 1999 | +743.3% |
| Compound annual growth, 27.2 years | +8.2% |
HWBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.31 on Aug 7, 2026
- All time low close
- $3.15 on Oct 25, 2011
- 52 week high
- $40.60 on Aug 12, 2026
- 52 week low
- $28.87 on Oct 21, 2025
- Deepest drawdown
- -81.1% from Jul 29, 2003 to Oct 25, 2011, recovered Aug 10, 2018
- Best single session
- +50.0% on Oct 14, 1999
- Worst single session
- -28.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1999
- 8.4×
- Best calendar year
- 2013, +71%
- Worst calendar year
- 2009, -39%
HWBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jul 20, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.47 | $40.60 | $30.47 | $38.54 | +11.8% | 2.1M | 185 |
| 2025 | $27.95 | $36.05 | $24.26 | $34.46 | +26.3% | 3.8M | 250 |
| 2024 | $23.85 | $32.53 | $16.79 | $27.29 | +15.4% | 2.7M | 252 |
| 2023 | $19.15 | $24.02 | $13.88 | $23.64 | +25.6% | 2.4M | 250 |
| 2022 | $20.86 | $22.67 | $18.12 | $18.82 | -10.3% | 1.4M | 251 |
| 2021 | $17.67 | $20.99 | $14.26 | $20.99 | +21.4% | 4.3M | 252 |
| 2020 | $19.67 | $20.01 | $10.42 | $17.28 | -12.0% | 2.5M | 253 |
| 2019 | $15.78 | $21.72 | $15.45 | $19.63 | +23.6% | 3.1M | 252 |
| 2018 | $14.82 | $18.71 | $14.29 | $15.89 | +7.2% | 2.1M | 251 |
| 2017 | $12.48 | $16.44 | $11.47 | $14.82 | +18.8% | 1.3M | 251 |
| 2016 | $10.62 | $12.48 | $9.35 | $12.48 | +14.0% | 729.8K | 252 |
| 2015 | $10.28 | $12.14 | $8.60 | $10.95 | +12.1% | 832.1K | 252 |
| 2014 | $8.03 | $11.50 | $7.46 | $9.77 | +23.8% | 500.4K | 252 |
| 2013 | $4.86 | $9.66 | $4.52 | $7.89 | +71.2% | 911.9K | 252 |
| 2012 | $3.64 | $6.30 | $3.44 | $4.61 | +32.0% | 768.5K | 250 |
| 2011 | $4.74 | $5.24 | $3.15 | $3.49 | -24.8% | 876.5K | 252 |
| 2010 | $4.94 | $7.14 | $4.46 | $4.64 | -3.9% | 750K | 252 |
| 2009 | $8.29 | $8.29 | $4.13 | $4.83 | -39.3% | 471.6K | 252 |
| 2008 | $11.11 | $13.12 | $6.38 | $7.96 | -28.4% | 879.2K | 253 |
| 2007 | $13.89 | $15.95 | $10.89 | $11.11 | -18.4% | 496.6K | 251 |
| 2006 | $12.75 | $14.28 | $11.95 | $13.62 | +9.8% | 828.4K | 251 |
| 2005 | $12.05 | $12.90 | $10.82 | $12.41 | +5.3% | 911.9K | 252 |
| 2004 | $14.32 | $14.72 | $11.20 | $11.79 | -18.1% | 1.6M | 252 |
| 2003 | $8.80 | $16.79 | $8.53 | $14.40 | +66.0% | 1.7M | 252 |
| 2002 | $6.54 | $8.94 | $6.42 | $8.67 | +32.5% | 426.3K | 252 |
| 2001 | $5.63 | $7.00 | $5.06 | $6.54 | +15.0% | 808.7K | 248 |
| 2000 | $7.07 | $7.16 | $5.69 | $5.69 | -19.5% | 397.5K | 252 |
| 1999 | $4.57 | $7.07 | $4.57 | $7.07 | n/a | 14.9K | 116 |
HWBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.54 | -1.0% |
| August 2026 | $38.91 | -0.2% |
| July 2026 | $38.99 | -0.8% |
| June 2026 | $39.30 | +7.7% |
| May 2026 | $36.49 | +9.1% |
| April 2026 | $33.43 | -0.2% |
| March 2026 | $33.50 | +2.8% |
| February 2026 | $32.60 | -6.8% |
| January 2026 | $34.99 | +1.5% |
| December 2025 | $34.46 | +3.2% |
| November 2025 | $33.40 | +12.5% |
| October 2025 | $29.67 | -2.7% |
About the HWBK data
Daily bars. 6,840 sessions from Jul 20, 1999 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HWBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
HWBK share price history
