Hawthorn Bancshares Stock Price History (NASDAQ:HWBK)

Add to My Stocks
$20.35 $0.4 (1.93%) HWBK stock closing price Jul 26, 2017 (Closing)

Hawthorn Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a high of 23.19 on 05 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2619.5020.5319.5020.35266816.152.15
2017-07-2520.7520.7518.4520.75834316.472.19
2017-07-2420.6020.7520.6020.75398716.472.19
2017-07-2120.7420.7520.7420.7546916.472.19
2017-07-2020.7220.7220.7220.7221516.442.19
2017-07-1920.7520.7520.6020.6047216.352.18
2017-07-1821.3521.5020.6020.6297116.362.18
2017-07-1720.6220.6220.6020.6096716.352.18
2017-07-1320.7020.7020.6020.60330716.352.18
2017-07-1220.8520.8520.8520.8512016.552.20
2017-07-1120.9521.0020.3520.35121616.152.15
2017-07-1020.9521.0020.5821.00435716.672.22
2017-07-0720.9520.9520.9520.9529316.632.21
2017-07-0620.5020.9020.5020.9075016.592.21
2017-07-0520.5020.5020.4520.45119016.232.16
2017-07-0320.9021.0020.5020.50408616.272.17
2017-06-3020.9921.0020.9520.95198016.632.21
2017-06-2920.5020.5020.3820.47163516.252.16
2017-06-2820.1120.4020.0720.07219615.932.12
2017-06-2721.0021.0020.3520.4084816.192.16
2017-06-2620.5520.6520.5020.50151816.272.17
2017-06-2320.7020.7020.7020.7075116.432.19
2017-06-220.000.000.0020.2429N/AN/A
2017-06-210.000.000.0020.2422N/AN/A
2017-06-2020.2520.6520.0220.24116716.062.14
2017-06-1920.2520.2520.0020.00301815.872.11
2017-06-1619.5520.6719.5520.00316115.872.11
2017-06-1520.7020.7020.4520.70274116.432.19
2017-06-1421.0021.0020.0120.95164016.632.21
2017-06-1320.1621.0020.1021.00272916.672.22
2017-06-1220.0520.1019.8820.10137915.952.12
2017-06-0919.7419.7619.7119.7179415.642.08
2017-06-0819.7119.7119.7119.7138115.642.08
2017-06-070.000.000.0019.71119N/AN/A
2017-06-0619.4719.7119.4719.71142015.642.08
2017-06-050.000.000.0019.921N/AN/A
2017-06-0219.6219.9219.5719.9295515.812.11
2017-06-0120.0020.0019.6219.6292915.572.07
2017-05-3119.6219.7419.5719.59174315.552.07
2017-05-3019.6219.6219.6219.6246615.572.07
2017-05-290.000.000.0019.860N/AN/A
2017-05-2620.0820.0819.4719.86287415.762.10
2017-05-2519.8619.8719.8619.87244515.772.10
2017-05-240.000.000.0020.1016N/AN/A
2017-05-230.000.000.0020.104N/AN/A
2017-05-2220.1020.1020.1020.1031215.952.12
2017-05-1919.4619.4719.4619.4751515.582.06
2017-05-1819.5919.5919.3819.38116315.502.05
2017-05-1719.0419.2819.0419.2844615.422.04
2017-05-1619.7119.7119.7119.7157615.772.09
2017-05-1518.3219.6618.2719.26464715.412.04
2017-05-1219.2319.2318.0318.0389314.421.91
2017-05-1118.2718.6118.2718.61240414.891.97
2017-05-100.000.000.0017.841N/AN/A
2017-05-0918.3718.3717.8417.8482814.271.89
2017-05-0817.6917.6917.6917.6941714.151.87
2017-05-0518.6118.6518.5918.65118214.921.97
2017-05-040.000.000.0018.270N/AN/A
2017-05-030.000.000.0018.272N/AN/A
2017-05-0218.1318.2718.1318.27121514.621.93
2017-05-010.000.000.0018.13187N/AN/A
2017-04-280.000.000.0018.13145N/AN/A
2017-04-270.000.000.0018.13230N/AN/A
2017-04-2618.1318.1618.0318.13327214.611.95
2017-04-2518.2718.3217.9117.91106814.441.93
2017-04-2417.3118.2517.3118.25130614.711.96
2017-04-2116.6418.0116.6416.73132913.491.80
2017-04-2018.6518.6518.2518.27123114.731.96
2017-04-1918.3018.3017.5017.50545014.001.85
2017-04-1817.7918.0417.7918.0441914.431.91
2017-04-1718.6818.6817.2617.79563114.231.88
2017-04-140.000.000.0018.170N/AN/A
2017-04-1319.6819.6818.1718.17349814.541.92
2017-04-120.000.000.0019.7194N/AN/A
2017-04-1119.6220.5819.6219.71110315.772.09
2017-04-1019.2319.7319.2319.57316215.652.07
2017-04-070.000.000.0019.97152N/AN/A
2017-04-0619.7119.9719.7119.97218315.982.11
2017-04-0519.7620.6619.2319.47391415.582.06
2017-04-0420.5820.5819.3819.81796515.852.10
2017-04-0320.4821.5920.1921.15586516.922.24
2017-03-3120.2920.4620.2920.29188916.232.15
2017-03-3020.0520.4519.7619.95145515.962.11
2017-03-2920.6320.6319.9520.05702016.042.12
2017-03-2820.9120.9120.5820.63342616.502.18
2017-03-2721.2221.6420.9120.96355716.772.22
2017-03-2421.3021.3021.1521.15305716.922.24
2017-03-2321.6421.9121.6421.83317017.462.31
2017-03-2221.2521.8321.2521.78368317.422.31
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 22.07 Mar 17,2017
Min Stock Price 5.92 Dec 12,2012
Avg Stock Price 12.52

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 19.66

Hawthorn Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 2.34 Mar 17,2017
Min PS Ratio 0.58 Dec 12,2012
Avg PS Ratio 1.33

HWBK Industry Peers

We provide Hawthorn Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Hawthorn Bancshares stock analysis. The price movement is easily depicted in the Hawthorn Bancshares stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. HWBK closed at 20.35 and traded with a volume of 2668 on the last trading day. The company's P/S ratio was at a high of 2.34 on 17 Mar, 2017 according to our Hawthorn Bancshares stock market history data. .