Hawthorn Bancshares, Inc. (HWBK)
40.23
+1.03
(+2.63%)
USD |
NASDAQ |
Jun 26, 16:00
39.69
-0.54
(-1.34%)
After-Hours: 20:00
Hawthorn Bancshares Price : 40.23 for June 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 26, 2026 | 39.52 | 40.23 | 38.89 | 40.23 | 112047.0 |
| Jun 25, 2026 | 39.62 | 39.62 | 38.57 | 39.20 | 8631.00 |
| Jun 24, 2026 | 40.20 | 40.20 | 39.20 | 39.37 | 14742.00 |
| Jun 23, 2026 | 38.36 | 40.04 | 38.36 | 39.87 | 9947.00 |
| Jun 22, 2026 | 39.20 | 39.20 | 38.18 | 38.18 | 8569.00 |
| Jun 18, 2026 | 38.75 | 39.14 | 36.87 | 39.14 | 26277.00 |
| Jun 17, 2026 | 36.10 | 39.37 | 35.74 | 38.09 | 34566.00 |
| Jun 16, 2026 | 37.03 | 37.08 | 35.75 | 36.17 | 6523.00 |
| Jun 15, 2026 | 37.49 | 37.68 | 36.22 | 36.98 | 4556.00 |
| Jun 12, 2026 | 36.76 | 37.70 | 36.76 | 37.70 | 4421.00 |
| Jun 11, 2026 | 37.00 | 37.28 | 36.00 | 36.86 | 8870.00 |
| Jun 10, 2026 | 36.15 | 37.00 | 36.15 | 37.00 | 9423.00 |
| Jun 09, 2026 | 35.24 | 36.94 | 34.85 | 36.15 | 15839.00 |
| Jun 08, 2026 | 36.01 | 36.01 | 35.48 | 35.82 | 5603.00 |
| Jun 05, 2026 | 35.20 | 36.47 | 35.20 | 36.41 | 4875.00 |
| Jun 04, 2026 | 34.81 | 35.40 | 34.81 | 35.40 | 4054.00 |
| Jun 03, 2026 | 36.22 | 36.22 | 34.80 | 34.80 | 11038.00 |
| Jun 02, 2026 | 35.99 | 36.33 | 35.53 | 36.30 | 7014.00 |
| Jun 01, 2026 | 36.69 | 36.78 | 36.21 | 36.48 | 6151.00 |
| May 29, 2026 | 36.66 | 36.69 | 35.83 | 36.69 | 5461.00 |
| May 28, 2026 | 36.65 | 36.91 | 36.65 | 36.91 | 5318.00 |
| May 27, 2026 | 36.15 | 36.94 | 36.15 | 36.94 | 4078.00 |
| May 26, 2026 | 35.61 | 36.30 | 35.61 | 36.30 | 4564.00 |
| May 22, 2026 | 35.33 | 35.58 | 35.33 | 35.35 | 4665.00 |
| May 21, 2026 | 34.66 | 35.32 | 34.66 | 35.10 | 8744.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Truist Financial Corp. | 50.49 |
| Beacon Financial Corp. | 31.33 |
| Axos Financial, Inc. | 96.23 |
| Financial Institutions, Inc. | 38.93 |
| Union Bankshares, Inc. (Vermont) | 24.84 |
Price Related Metrics
| PE Ratio | 11.52 |
| PS Ratio | 2.474 |
| PEG Ratio | 0.4227 |
| Price to Book Value | 1.580 |
| Price to Free Cash Flow | 11.86 |
| Earnings Yield | 8.68% |
| Market Cap | 277.18M |
| PEGY Ratio | 0.3933 |
| Operating PE Ratio | 9.395 |
| Normalized PE Ratio | 11.52 |