Hawthorn Bancshares Stock Price History (NASDAQ:HWBK)

Add to My Stocks
$19.5 $0.45 (2.26%) HWBK stock closing price Jan 18, 2017 (Closing)

The 10 year data of Hawthorn Bancshares stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hawthorn Bancshares price to earnings ratio data. The Hawthorn Bancshares stock price history chart shows that the stock price was at a high of 26.63 on 22 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1318.9219.9518.9219.70331915.152.06
2017-01-1220.0020.0019.2319.80709915.232.07
2017-01-1120.9020.9019.0220.66180515.892.16
2017-01-1019.7020.9719.0020.251379715.582.12
2017-01-0917.9718.0017.1017.98694213.831.88
2017-01-0617.2018.5017.2017.801264413.691.86
2017-01-0517.0017.0017.0017.0011113.081.78
2017-01-0417.9517.9517.2017.25105213.271.81
2017-01-0317.7017.8516.2717.85513013.731.87
2016-12-3016.7017.7016.7017.70138813.621.85
2016-12-2917.4017.4017.3017.351201113.351.82
2016-12-2817.3717.3716.4817.30258413.311.81
2016-12-2716.7816.8516.7516.80356912.921.76
2016-12-2316.9517.0016.7016.95135013.041.77
2016-12-2216.8517.0516.8516.95213013.041.77
2016-12-2117.3817.3817.2017.20180313.231.80
2016-12-200.000.000.0016.553N/AN/A
2016-12-190.000.000.0016.5590N/AN/A
2016-12-1616.5516.8016.5016.55385812.731.73
2016-12-1517.4517.4517.2017.2093113.231.80
2016-12-1416.1517.0516.1516.601285812.771.74
2016-12-1316.0017.2515.9517.25778413.271.81
2016-12-1216.7516.7516.7516.7512212.891.75
2016-12-0916.3516.4516.3516.4589212.651.72
2016-12-0816.6517.0016.5016.50408612.691.73
2016-12-0716.9516.9516.2016.2077412.461.70
2016-12-0615.5016.0015.5016.00297212.311.67
2016-12-0516.4916.4916.3016.30441512.541.71
2016-12-0216.1016.2816.0716.25135212.501.70
2016-12-010.000.000.0016.0583N/AN/A
2016-11-3017.4017.4016.0516.05592312.351.68
2016-11-2915.7515.8915.7315.85504312.191.66
2016-11-2815.6515.7115.6515.71195912.081.64
2016-11-2515.7515.7515.6515.70228112.081.64
2016-11-240.000.000.0015.200N/AN/A
2016-11-2315.4015.4015.0015.20575211.691.59
2016-11-2215.2515.8515.2515.251409911.731.60
2016-11-2115.2015.2515.1515.201094411.691.59
2016-11-1815.1515.1515.1515.1510011.651.59
2016-11-170.000.000.0015.000N/AN/A
2016-11-1614.9815.0014.9815.00379911.541.57
2016-11-1514.9014.9514.9014.9067111.461.56
2016-11-1414.9814.9814.5014.90356011.461.56
2016-11-110.000.000.0014.850N/AN/A
2016-11-1014.5014.9814.5014.85322910.461.53
2016-11-0914.1514.5014.1514.45127810.181.48
2016-11-080.000.000.0014.49152N/AN/A
2016-11-0714.0514.4914.0014.49165610.201.49
2016-11-0413.8514.6513.8514.30574810.071.47
2016-11-0314.2014.2014.2014.20140210.001.46
2016-11-020.000.000.0014.3033N/AN/A
2016-11-0114.1014.3514.1014.3091110.071.47
2016-10-3114.5014.5013.8514.45641610.181.48
2016-10-280.000.000.0014.550N/AN/A
2016-10-2714.6014.6014.5514.55142010.251.50
2016-10-2614.5514.5514.5514.5535210.251.50
2016-10-250.000.000.0014.5526N/AN/A
2016-10-240.000.000.0014.551N/AN/A
2016-10-210.000.000.0014.550N/AN/A
2016-10-2014.6014.6014.5514.5523610.251.50
2016-10-190.000.000.0014.503N/AN/A
2016-10-1814.5514.5714.5014.50119310.211.49
2016-10-1714.9014.9014.9014.9031310.491.53
2016-10-1414.5214.5214.5014.51220610.221.49
2016-10-1315.0015.0014.3014.54989310.241.49
2016-10-1214.5014.5014.5014.50130010.211.49
2016-10-1114.3414.5014.3414.50142710.211.49
2016-10-100.000.000.0014.700N/AN/A
2016-10-0714.4414.7714.4414.70343610.351.51
2016-10-060.000.000.0014.379N/AN/A
2016-10-0514.3714.3714.3714.3720010.121.48
2016-10-0414.3414.3414.3414.3498710.101.47
2016-10-0314.6414.8814.4114.604070110.281.50
2016-09-3014.8715.5014.8715.25303410.741.57
2016-09-2914.8015.7014.5714.80846510.421.52
2016-09-2814.7514.8214.4514.4569510.181.48
2016-09-2714.4014.6414.4014.50262910.211.49
2016-09-2614.4014.4014.4014.4017710.141.48
2016-09-2314.4214.4614.0114.40541610.141.48
2016-09-2214.8314.8314.4214.44306410.171.48
2016-09-2114.6514.8314.6514.7098010.351.51
2016-09-2014.5514.9814.5514.5692110.251.50
2016-09-190.000.000.0015.242N/AN/A
2016-09-1614.6915.2414.2515.24636710.731.57
2016-09-150.000.000.0014.300N/AN/A
2016-09-1414.3014.3014.3014.3031810.071.47
2016-09-1314.4014.4814.4014.4391910.161.48
2016-09-1214.4014.4014.4014.4042010.141.48
2016-09-090.000.000.0014.483N/AN/A
Get more Data

Hawthorn Bancshares Stock Chart

View HWBK PE ratio, PS ratio stocks charts and compare with peers.
HWBK Chart
Note: Compare Hawthorn Bancshares stock price history with the index and industry peers.

Hawthorn Bancshares Historical Prices: Past 5 years

Max Stock Price 20.66 Jan 11,2017
Min Stock Price 5.05 Jan 23,2012
Avg Stock Price 11.59

Hawthorn Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 73.95 Aug 15,2012
Min PE Ratio 8.87 Mar 08,2016
Avg PE Ratio 21.36

Hawthorn Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 2.16 Jan 11,2017
Min PS Ratio 0.44 Jan 23,2012
Avg PS Ratio 1.17

HWBK Industry Peers

Company Price Change (%)
Royal Bancshares Of Pennsylvania (RBPAA)3.980.18 (4.74%)
Two River Bancorp (TRCB)14.390.16 (1.1%)
Commerce Bancshares (CBSH)55.110.79 (1.41%)
Umb Financial (UMBF)73.020.71 (0.98%)
Guaranty Federal Banc. (GFED)20.410.6 (3.03%)
Great Southern Bancorp (GSBC)50.750.55 (1.1%)
Enterprise Financial Services (EFSC)39.10.05 (0.13%)

Hawthorn Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Hawthorn Bancshares stock analysis. Hawthorn Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. HWBK closed at 19.95 and traded with a volume of 1048 on the last trading day. The average P/S ratio was 1.1 as can be seen by Hawthorn Bancshares stock price history. .