Hawthorn Bancshares (HWBK)
Hawthorn Bancshares Historical Price Data
- Accounts Payable
- Accounts Receivable
- Accruals Pro
- Altman Z-Score Pro
- Asset Utilization
- Beneish M-Score Pro
- Beta Pro
- Book Value
- Book Value per Share
- Capital Expenditures
- Cash Conversion Cycle Pro
- Cash Div. Payout Ratio TTM Pro
- Cash Financing
- Cash Financing TTM
- Cash Investing
- Cash Investing TTM
- Cash Operations
- Cash Operations TTM
- Cash and Equivalents
- Cash and ST Investments
- Current Ratio
- Days Inventory Outstanding Pro
- Days Payable Outstanding Pro
- Days Sales Outstanding Pro
- Debt to Equity Ratio
- Dividend
- Dividend Yield
- EBITDA Margin TTM Pro
- EBITDA TTM Pro
- EV / EBIT Pro
- EV / EBITDA Pro
- EV / Free Cash Flow Pro
- EV / Revenues Pro
- Earnings Per Share
- Earnings Per Share Growth
- Earnings Per Share TTM
- Earnings Yield
- Effective Tax Rate TTM Pro
- Enterprise Value
- Expenses
- Expenses TTM
- Free Cash Flow
- Free Cash Flow TTM
- Free Cash Flow Yield Pro
- Fundamental Score Pro
- Gross Profit Margin
- Gross Profit TTM
- Income from Cont. Ops Pro
- Interest Expense
- Interest Income
- Inventories
- KZ Index Pro
- Liabilities
- Long Term Debt
- Market Cap
- Net Income
- Net Income TTM
- Net PP&E
- Operating Earnings Yield Pro
- Operating Margin TTM Pro
- Operating PE Ratio Pro
- Other Comprehensive Income Pro
- PE 10 Pro
- PE Ratio
- PE Value Pro
- PEG Ratio
- PS Value Pro
- Payout Ratio TTM Pro
- Price
- Price / Book Value
- Price / Sales Ratio
- Price / Tangible Book Value Pro
- Profit Margin
- R&D Expense
- Receivables Turnover
- Retained Earnings
- Retained Earnings Growth
- Return on Assets
- Return on Equity
- Return on Invested Capital Pro
- Revenue Growth
- Revenue Per Share TTM
- Revenues
- Revenues TTM
- SG&A Expense
- Shareholders Equity
- Shares Outstanding
- Stock Buybacks
- Tangible Book Value Pro
- Tangible Book Value Per Share Pro
- Tangible Common Equity Ratio Pro
- Times Interest Earned TTM Pro
- Total Assets
- Total Return Price
- Valuation (Historical Mult.) Pro
- Valuation Percentage Pro
- Value Score Pro
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 29, 2012 | 9.13 | 9.13 | 9.13 | 9.13 | 0.00 |
| May 25, 2012 | 9.24 | 9.254 | 9.05 | 9.13 | 2010 |
| May 24, 2012 | 9.08 | 9.08 | 9.08 | 9.08 | 0.00 |
| May 23, 2012 | 9.39 | 9.39 | 9.00 | 9.08 | 710.00 |
| May 22, 2012 | 10.26 | 10.26 | 9.500 | 9.500 | 1549 |
| May 21, 2012 | 9.16 | 10.20 | 9.16 | 10.20 | 700.00 |
| May 18, 2012 | 9.06 | 9.06 | 9.06 | 9.06 | 0.00 |
| May 17, 2012 | 9.70 | 10.10 | 9.01 | 9.06 | 9098 |
| May 16, 2012 | 9.19 | 9.19 | 9.19 | 9.19 | 0.00 |
| May 15, 2012 | 9.19 | 9.19 | 9.19 | 9.19 | 0.00 |
| May 14, 2012 | 8.500 | 9.19 | 8.500 | 9.19 | 652.00 |
| May 11, 2012 | 9.54 | 9.60 | 9.21 | 9.33 | 4948 |
| May 10, 2012 | 8.82 | 10.15 | 8.52 | 9.15 | 23899 |
| May 9, 2012 | 8.46 | 9.17 | 8.46 | 9.17 | 1387 |
| May 8, 2012 | 7.92 | 8.00 | 7.92 | 8.00 | 800.00 |
| May 7, 2012 | 7.90 | 7.95 | 7.90 | 7.95 | 379.00 |
| May 4, 2012 | 7.85 | 7.85 | 7.85 | 7.85 | 0.00 |
| May 3, 2012 | 7.94 | 7.94 | 7.85 | 7.85 | 427.00 |
| May 2, 2012 | 7.68 | 7.85 | 7.43 | 7.85 | 3737 |
| May 1, 2012 | 7.69 | 7.69 | 7.67 | 7.69 | 900.00 |
| April 30, 2012 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 |
| April 27, 2012 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 |
| April 26, 2012 | 7.25 | 7.40 | 7.25 | 7.40 | 3435 |
| April 25, 2012 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 |
| April 24, 2012 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 |
| April 23, 2012 | 7.61 | 7.61 | 7.60 | 7.60 | 300.00 |
| April 20, 2012 | 7.38 | 7.41 | 7.330 | 7.41 | 800.00 |
| April 19, 2012 | 7.68 | 7.69 | 7.68 | 7.69 | 400.00 |
| April 18, 2012 | 7.59 | 7.70 | 7.59 | 7.70 | 200.00 |
| April 17, 2012 | 7.28 | 7.65 | 7.20 | 7.60 | 8306 |
| April 16, 2012 | 7.38 | 7.38 | 7.25 | 7.26 | 400.00 |
| April 13, 2012 | 7.35 | 7.35 | 7.27 | 7.27 | 300.00 |
| April 12, 2012 | 7.31 | 7.41 | 7.31 | 7.33 | 300.00 |
| April 11, 2012 | 7.82 | 7.82 | 7.20 | 7.32 | 2734 |
| April 10, 2012 | 7.93 | 7.96 | 7.93 | 7.96 | 400.00 |
| April 9, 2012 | 7.51 | 7.51 | 7.51 | 7.51 | 0.00 |
| April 5, 2012 | 7.51 | 7.51 | 7.51 | 7.51 | 0.00 |
| April 4, 2012 | 7.85 | 7.85 | 7.31 | 7.51 | 3914 |
| April 3, 2012 | 7.98 | 7.98 | 7.97 | 7.98 | 455.00 |
| April 2, 2012 | 7.69 | 7.95 | 7.58 | 7.87 | 6281 |
| March 30, 2012 | 7.51 | 7.512 | 7.51 | 7.512 | 3960 |
| March 29, 2012 | 7.40 | 7.40 | 7.30 | 7.30 | 200.00 |
| March 28, 2012 | 7.40 | 7.76 | 7.24 | 7.24 | 895.00 |
| March 27, 2012 | 7.211 | 7.44 | 7.210 | 7.40 | 1577 |
| March 26, 2012 | 7.85 | 7.89 | 7.58 | 7.72 | 1178 |
| March 23, 2012 | 7.85 | 7.85 | 7.85 | 7.85 | 0.00 |
| March 22, 2012 | 7.50 | 7.85 | 7.20 | 7.85 | 1968 |
| March 21, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0.00 |
| March 20, 2012 | 7.31 | 7.31 | 7.31 | 7.31 | 0.00 |
| March 19, 2012 | 7.30 | 7.40 | 7.26 | 7.31 | 800.00 |
HWBK News
Hawthorn Bancshares (HWBK) Declares $0.05 Quarterly Dividend; 2.2% Yield
May 10, 11:41AM Street Insider
May 10, 11:41AM Street Insider
Hawthorn Bancshars, Inc. (HWBK) Declares $0.05 Quarterly Dividend; 2.6% Yield
Feb 15, 5:45PM Street Insider
Feb 15, 5:45PM Street Insider
Hawthorn Bancshares Declares Quarterly Dividend of $0.05 per Common Share
Feb 15, 5:45PM Business Wire
Feb 15, 5:45PM Business Wire
Hawthorn Bancshars, Inc. (HWBK) Declares $0.05 Quarterly Dividend; 3.3% Yield
Nov 10, 4:16PM Street Insider
Nov 10, 4:16PM Street Insider
Hawthorn Bancshares Declares Quarterly Dividend of $0.05 per Common Share
Nov 10, 4:16PM Business Wire
Nov 10, 4:16PM Business Wire
Hawthorn Bancshares Declares Quarterly Dividend of $0.05 Per Common Share
Aug 11, 4:49PM Business Wire
Aug 11, 4:49PM Business Wire
Hawthorn Bancshares Declares Quarterly Dividend of $0.05 per Common Share
Feb 16, 4:02PM Business Wire
Feb 16, 4:02PM Business Wire
Recent Quotes
| Symbol | Price | Chg | Chg % | Market Cap |
|---|---|---|---|---|
| HWBK | 9.13 | +0.00 | +0.00% | 42.45M |
| HWAY | 6.71 | +0.08 | +1.21% | 221.38M |
| HW | 4.61 | +0.42 | +10.02% | 255.72M |
| HVTA | 12.05 | +0.14 | +1.18% | |
| HVT | 12.03 | +0.01 | +0.08% | 263.84M |
| HPQ | 22.80 | +0.47 | +2.10% | 44.15B |
| HPP | 16.20 | +0.15 | +0.93% | 545.70M |
| HPOL | 1.13 | -0.01 | -0.88% | 63.75M |
| HPJ | 0.98 | +0.00 | +0.00% | 13.31M |
| HP | 47.10 | +0.85 | +1.84% | 4.974B |
