Hawthorn Bancshares Stock Price History, HWBK Historical Prices

Add to My Stocks
$21 $0.4 (1.94%) HWBK stock closing price Feb 16, 2018 (Closing)

The 10 year data of Hawthorn Bancshares stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Hawthorn Bancshares P/E ratio data for the stock. The Hawthorn Bancshares stock price history chart shows that the stock price reached a high of $22.07 on Mar 17, 2017, and a low of $8.05 on Feb 22, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 20.78 21 20.55 21 13,562 36.21 2.03
2018-02-15 20.5 20.6 20.5 20.6 38,580 35.52 1.99
2018-02-14 20.2 20.5 20.2 20.5 5,430 35.34 1.98
2018-02-12 20.3 20.3 20.3 20.3 116 35 1.96
2018-02-09 20.35 20.6 20.35 20.6 499 35.51 1.99
2018-02-08 20.5 20.55 20.45 20.5 2,104 35.35 1.98
2018-02-07 20.75 20.8 20.6 20.7 258,258 35.69 2
2018-02-06 20.5 21.05 20.25 20.75 105,898 35.78 2.01
2018-02-05 21 21 20.2 20.46 8,657 15.38 2.05
2018-02-01 21.2 21.2 21 21 1,189 15.79 2.11
2018-01-31 21.15 21.19 21 21.14 2,596 15.89 2.12
2018-01-30 20.75 21.15 20.75 21 6,029 15.79 2.11
2018-01-29 20.85 21.01 20.7 20.8 6,042 15.64 2.09
2018-01-26 20.6 20.87 20.6 20.87 3,086 15.7 2.1
2018-01-25 20.75 20.77 20.7 20.75 1,720 15.6 2.08
2018-01-24 20.85 20.85 20.8 20.8 523 15.64 2.09
2018-01-23 21 21 20.85 20.85 40,934 15.68 2.09
2018-01-22 20.55 20.9 20.55 20.9 4,829 15.71 2.1
2018-01-19 20.9 20.9 20.8 20.8 556 15.64 2.09
2018-01-18 21 21 21 21 283 15.79 2.11
2018-01-17 20.9 20.9 20.65 20.85 998 15.68 2.09
2018-01-16 21 21 20.35 20.9 5,123 15.71 2.1
2018-01-11 20.75 20.75 20.75 20.75 16,871 15.6 2.08
2018-01-10 20.71 20.75 20.71 20.75 366 15.6 2.08
2018-01-09 20.85 20.9 20.6 20.6 4,137 15.49 2.07
2018-01-08 20.55 20.75 20.49 20.75 5,239 15.6 2.08
2018-01-05 20.3 20.65 20.1 20.65 4,769 15.53 2.07
2018-01-04 20.3 20.7 20.2 20.2 12,763 15.19 2.03
2018-01-03 20.6 20.75 20 20.75 4,554 15.6 2.08
2018-01-02 20.75 20.75 20.7 20.7 10,442 15.56 2.08
2017-12-29 20.71 20.75 20.71 20.75 7,337 15.6 2.08
2017-12-28 20.75 20.75 20.71 20.75 2,891 15.6 2.08
2017-12-27 20.74 20.75 20.7 20.75 3,147 15.6 2.08
2017-12-26 20.75 20.75 20.67 20.75 8,608 15.6 2.08
2017-12-22 20.75 20.75 20.7 20.75 6,865 15.6 2.08
2017-12-21 20.68 20.7 20.65 20.7 2,368 15.56 2.08
2017-12-20 20.26 20.75 20.26 20.7 133,061 15.56 2.08
2017-12-19 20.38 20.7 20.25 20.66 6,152 15.53 2.07
2017-12-18 20.5 20.55 20.5 20.5 5,918 15.41 2.06
2017-12-15 20.25 20.5 20.25 20.5 5,896 15.41 2.06
2017-12-14 20.2 20.5 20.2 20.36 15,893 15.31 2.04
2017-12-13 20.5 20.5 20.45 20.45 474 15.38 2.05
2017-12-12 20.25 20.46 20.25 20.3 1,408 15.26 2.04
2017-12-11 20.6 20.6 20.31 20.6 847 15.49 2.07
2017-12-08 20.35 20.35 20.3 20.3 1,113 15.27 2.04
2017-12-07 20.35 20.35 20.18 20.32 3,170 15.28 2.04
2017-12-05 20.35 20.45 20.05 20.4 4,545 15.34 2.05
2017-12-04 20.38 20.38 20.38 20.38 335 15.32 2.05
2017-12-01 20.05 20.41 20.05 20.3 3,777 15.26 2.04
2017-11-30 20.4 20.4 20.4 20.4 492 15.34 2.05
2017-11-29 20.19 20.41 20.19 20.2 818 15.19 2.03
2017-11-28 0 0 0 20.45 31 - -
2017-11-27 20.2 20.5 20.2 20.45 3,095 15.38 2.05
2017-11-24 20.25 20.25 20.05 20.15 511 15.15 2.02
2017-11-23 0 0 0 20.13 0 - -
2017-11-22 20 20.13 20 20.13 2,025 15.13 2.02
2017-11-21 20.25 20.25 20 20 686 15.04 2.01
2017-11-20 20.13 20.25 20 20.25 4,952 15.23 2.03
2017-11-17 20.3 20.3 20.2 20.25 2,513 15.23 2.03
2017-11-16 20.05 20.59 20.05 20.45 1,591 15.38 2.05
2017-11-15 20.1 20.56 20.07 20.5 1,721 15.41 2.06
2017-11-14 20.53 20.55 20.45 20.55 1,852 15.45 2.06
2017-11-13 20.35 20.52 20.05 20.25 3,973 15.23 2.03
2017-11-10 20.63 20.63 20.45 20.45 2,309 15.38 2.05
2017-11-09 20.25 20.45 20.25 20.45 1,383 15.38 2.05
2017-11-08 0 0 0 20 37 - -
2017-11-07 20 20.05 20 20 2,832 15.04 2.01
2017-11-06 20 20.05 19.8 20 3,984 15.04 2.01
2017-11-03 20.65 20.7 20.05 20.1 9,543 15.11 2.02
2017-11-02 20.5 20.6 20.3 20.6 4,599 15.49 2.07
2017-11-01 20 20.5 19.94 20.5 2,483 15.41 2.06
2017-10-31 20.45 20.45 20.17 20.17 343 15.17 2.02
2017-10-30 20.2 20.2 19.7 20.05 2,315 15.08 2.01
2017-10-27 20.5 20.59 20.35 20.54 1,846 15.44 2.06
2017-10-26 20.5 20.5 20.5 20.5 1,708 15.19 2.08
2017-10-25 19.65 20.71 19.65 20.5 6,181 15.18 2.08
2017-10-24 20.64 20.64 19.1 19.1 664 14.15 1.94
2017-10-23 20.75 20.75 19.9 20.6 8,692 15.26 2.09
2017-10-20 20.75 20.75 20.65 20.75 3,839 15.37 2.11
2017-10-19 20.7 20.7 19.24 19.24 1,844 14.25 1.95
2017-10-18 0 0 0 20.75 90 - -
2017-10-17 20.64 20.75 20.6 20.75 3,020 15.37 2.11
2017-10-16 20.75 20.75 20.65 20.75 9,163 15.37 2.11
2017-10-13 20.25 20.7 20.25 20.7 164,130 15.33 2.1
2017-10-12 20.25 20.6 20.25 20.5 985 15.19 2.08
2017-10-11 20.45 20.45 20.45 20.45 191 15.15 2.08
2017-10-10 0 0 0 20.65 81 - -
2017-10-09 0 0 0 20.65 2 - -
2017-10-06 20.35 20.7 20.27 20.65 8,143 15.3 2.1
Get more Data

Hawthorn Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price22.07Mar 17,2017
Min Stock Price8.05Feb 22,2013
Avg Stock Price14.03

Hawthorn Bancshares Historical PE ratio: Past 5 years

Max PE Ratio70.56Aug 26,2013
Min PE Ratio8.87Mar 08,2016
Avg PE Ratio16.43

Hawthorn Bancshares Historical PS ratio: Past 5 years

Max PS Ratio2.34Mar 17,2017
Min PS Ratio0.79Feb 22,2013
Avg PS Ratio1.49

HWBK Industry Peers

Company Price Change (%)
Cb Financial (CBFV)30.940.39 (1.28%)
First United (FUNC)17.330.23 (1.35%)
Great Southern Bancorp (GSBC)50.40.4 (0.8%)
Enterprise Financial Services (EFSC)48.10.3 (0.63%)
First Bancshares (FBSI)110 (0%)
Equity Bancshares (EQBK)36.830.43 (1.18%)
Landmark Bancorp (LARK)28.760.24 (0.84%)

Hawthorn Bancshares share price history helps an investor analyze a firm's historical performance when viewed along with 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. The daily volume changes indicate the investor interest in the stock. HWBK stock saw an opening price of $20.78, and a closing price of $21 on Feb 16, 2018. The average P/S ratio was 1.49 as can be seen from Hawthorn Bancshares stock history.