Hawthorn Bancshares Stock Price History, HWBK Historical Prices

Add to My Stocks
$21.85 $0.1 (0.46%) HWBK stock closing price Jun 22, 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 $22.9 on May 21, 2018, and a low of $10 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 21.85 21.85 21.85 21.85 371 37.67 2.07
2018-06-20 21.75 21.95 21.75 21.95 344 37.85 2.08
2018-06-19 21.8 22.1 21.75 21.75 2,186 37.5 2.06
2018-06-18 21.8 22.1 21.8 22.1 966 38.1 2.1
2018-06-15 21.98 22.13 21.75 21.9 6,096 37.76 2.08
2018-06-14 21.8 22.23 21.75 22.2 1,903 38.28 2.11
2018-06-13 21.89 22.45 21.8 22.4 4,236 38.62 2.13
2018-06-12 22.45 22.45 21.88 21.88 3,564 37.72 2.08
2018-06-11 21.75 22.43 21.75 22.35 977 38.53 2.12
2018-06-08 22.13 22.15 21.7 21.7 574 37.41 2.06
2018-06-07 22.4 22.4 21.95 21.95 2,894 37.85 2.08
2018-06-06 22.45 22.45 21.95 21.95 1,250 37.85 2.08
2018-06-05 21.76 22.35 21.76 22.35 4,306 38.53 2.12
2018-06-04 22.2 22.45 21.7 22 5,582 37.93 2.09
2018-06-01 22.4 22.45 22.25 22.35 4,812 38.53 2.12
2018-05-31 22 22 22 22 609 37.93 2.09
2018-05-30 21.7 22.45 21.7 22 3,083 37.93 2.09
2018-05-29 22.06 22.45 21.65 21.65 2,120 37.33 2.05
2018-05-25 22.45 22.45 22.35 22.35 482 38.53 2.12
2018-05-24 23 23 21.6 21.8 9,278 37.59 2.07
2018-05-23 22.65 22.98 22 22.7 1,774 39.14 2.15
2018-05-22 22.61 22.88 22.61 22.75 878 39.22 2.16
2018-05-21 22.7 22.9 22.56 22.9 2,909 39.48 2.17
2018-05-18 22 22.33 22 22.1 1,942 38.1 2.1
2018-05-17 21.35 22 21.35 22 146,599 37.93 2.09
2018-05-16 22.4 22.4 22 22 3,445 37.93 2.09
2018-05-15 23 23 21.9 21.9 5,937 37.76 2.08
2018-05-14 21.95 22 21.86 22 3,758 37.93 2.09
2018-05-11 22 22 22 22 295 37.93 2.09
2018-05-10 0 0 0 21.65 27 - -
2018-05-09 21.65 21.65 21.65 21.65 377 37.33 2.05
2018-05-08 21.4 21.4 21.4 21.4 951 36.9 2.03
2018-05-07 21.77 21.89 21.52 21.52 605 37.1 2.04
2018-05-04 21.55 21.89 21.55 21.76 590 37.52 2.06
2018-05-03 21.55 21.74 21.5 21.74 1,908 37.48 2.06
2018-05-02 21.79 21.79 21.79 21.79 140 37.57 2.07
2018-05-01 21.53 22 21.53 22 419 37.93 2.09
2018-04-30 21.98 21.98 21.98 21.98 184 37.89 2.08
2018-04-27 22.4 22.4 21.55 21.55 431 37.16 2.04
2018-04-26 0 0 0 22.28 149 - -
2018-04-25 0 0 0 22.28 172 - -
2018-04-24 22.28 22.28 22.28 22.28 263 38.41 2.15
2018-04-23 21.75 21.98 21.75 21.98 430 37.89 2.12
2018-04-20 22.01 22.01 21.7 21.7 1,416 37.41 2.1
2018-04-19 21.55 21.55 21.55 21.55 301 37.16 2.08
2018-04-18 21.76 22 21.5 21.5 1,021 37.07 2.08
2018-04-17 0 0 0 22.07 127 - -
2018-04-16 0 0 0 22.05 43 - -
2018-04-13 0 0 0 22.07 190 - -
2018-04-12 22.07 22.07 22.07 22.07 243 38.05 2.13
2018-04-11 0 0 0 21.87 68 - -
2018-04-10 21.61 21.87 21.5 21.87 9,122 37.71 2.11
2018-04-09 0 0 0 21.5 5 - -
2018-04-06 21.5 21.6 21.5 21.5 2,370 37.07 2.08
2018-04-05 21.25 21.63 21.25 21.5 36,719 37.07 2.08
2018-04-04 20.74 20.74 20.7 20.7 1,114 35.69 2
2018-04-03 20.7 20.7 20.3 20.3 1,483 35 1.96
2018-04-02 20.64 20.75 20.6 20.6 4,308 35.52 1.99
2018-03-30 0 0 0 20.64 0 - -
2018-03-29 20.55 20.64 20.5 20.64 1,281 35.58 2
2018-03-28 20.45 20.45 20.35 20.35 660 35.09 1.97
2018-03-27 0 0 0 20.4 0 - -
2018-03-26 0 0 0 20.4 3 - -
2018-03-23 20.4 20.4 20.4 20.4 3,155 35.17 1.97
2018-03-22 20.25 20.35 20.25 20.3 1,968 35 1.96
2018-03-21 0 0 0 20.35 171 - -
2018-03-20 20.3 20.69 20.3 20.35 1,296 35.09 1.97
2018-03-19 0 0 0 20.85 62 - -
2018-03-16 20.32 20.96 20.15 20.85 7,601 35.95 2.02
2018-03-15 20.2 20.45 20.1 20.1 11,427 34.66 1.94
2018-03-14 20.5 20.5 20.45 20.5 15,366 35.35 1.98
2018-03-13 20.5 20.5 20.5 20.5 200 35.35 1.98
2018-03-12 20.8 20.8 20.45 20.45 12,754 35.26 1.98
2018-03-09 20.51 20.75 20.51 20.75 1,254 35.78 2.01
2018-03-08 20.5 20.5 20.45 20.45 20,568 35.26 1.98
2018-03-07 20.45 21 20.45 20.45 1,005 35.26 1.98
2018-03-06 21 21 20.5 20.5 1,281 35.35 1.98
2018-03-05 20.85 20.85 20.38 20.8 2,370 35.86 2.01
2018-03-02 20.95 20.95 20.95 20.95 291 36.12 2.03
2018-03-01 0 0 0 20.08 195 - -
2018-02-28 20 20.3 20 20.08 1,139 34.61 1.94
2018-02-27 0 0 0 20.65 137 - -
2018-02-26 20.7 20.7 20.65 20.65 510 35.6 2
2018-02-23 20.55 20.6 20.53 20.6 2,081 35.52 1.99
2018-02-22 20.95 20.95 20.85 20.85 242 35.95 2.02
2018-02-21 20.45 20.55 20.45 20.55 1,054 35.43 1.99
2018-02-20 0 0 0 21 24 - -
2018-02-19 0 0 0 21 0 - -
2018-02-16 20.78 21 20.55 21 13,562 36.21 2.03
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 Price22.9May 21,2018
Min Stock Price10Jun 24,2013
Avg Stock Price14.85

Hawthorn Bancshares Historical PE ratio: Past 5 years

Max PE Ratio70.56Aug 26,2013
Min PE Ratio8.87Mar 08,2016
Avg PE Ratio16.82

Hawthorn Bancshares Historical PS ratio: Past 5 years

Max PS Ratio2.34Mar 17,2017
Min PS Ratio1.02Jun 25,2013
Avg PS Ratio1.57

HWBK Industry Peers

Company Price Change (%)
Northeast Community Bancorp (NECB)11.010.26 (2.42%)
F&m Bank Corp (FMBM)39.10 (0%)
Great Southern Bancorp (GSBC)59.050.5 (0.84%)
Enterprise Financial Services (EFSC)55.70.1 (0.18%)
First Bancshares (FBSI)11.550 (0%)
Equity Bancshares (EQBK)42.960.17 (0.39%)
Landmark Bancorp (LARK)28.660.31 (1.09%)

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 $21.85, and a closing price of $21.85 on Jun 22, 2018. The average P/S ratio was 1.57 as can be seen from Hawthorn Bancshares stock history.