Hawthorn Bancshares, Inc. (HWBK)
39.14
+0.04
(+0.10%)
USD |
NASDAQ |
Aug 28, 16:00
39.24
+0.10
(+0.26%)
After-Hours: 20:00
Hawthorn Bancshares Price : 39.14 for Aug. 28, 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | 38.81 | 39.33 | 38.78 | 39.14 | 10100.00 |
| Aug 27, 2026 | 38.59 | 39.58 | 38.11 | 39.10 | 23224.00 |
| Aug 26, 2026 | 39.39 | 39.39 | 38.56 | 39.08 | 12102.00 |
| Aug 25, 2026 | 38.80 | 39.91 | 38.80 | 38.99 | 12945.00 |
| Aug 24, 2026 | 38.99 | 39.95 | 38.94 | 39.07 | 15813.00 |
| Aug 21, 2026 | 39.58 | 39.59 | 38.60 | 39.22 | 9937.00 |
| Aug 20, 2026 | 38.92 | 39.65 | 38.92 | 39.44 | 7873.00 |
| Aug 19, 2026 | 39.64 | 39.90 | 39.24 | 39.36 | 13600.00 |
| Aug 18, 2026 | 39.75 | 39.88 | 39.17 | 39.76 | 13180.00 |
| Aug 17, 2026 | 39.89 | 40.02 | 39.56 | 39.71 | 16039.00 |
| Aug 14, 2026 | 40.40 | 40.47 | 39.35 | 39.90 | 13066.00 |
| Aug 13, 2026 | 40.20 | 40.28 | 39.79 | 40.16 | 18099.00 |
| Aug 12, 2026 | 39.89 | 40.60 | 39.62 | 40.06 | 13292.00 |
| Aug 11, 2026 | 39.90 | 40.10 | 39.49 | 39.79 | 11745.00 |
| Aug 10, 2026 | 40.34 | 40.34 | 39.55 | 39.84 | 10823.00 |
| Aug 07, 2026 | 40.34 | 40.40 | 39.44 | 40.31 | 12410.00 |
| Aug 06, 2026 | 39.22 | 40.58 | 39.22 | 40.22 | 18805.00 |
| Aug 05, 2026 | 39.37 | 39.80 | 38.52 | 39.73 | 20602.00 |
| Aug 04, 2026 | 39.50 | 40.34 | 38.42 | 39.64 | 20766.00 |
| Aug 03, 2026 | 39.40 | 40.01 | 38.40 | 39.34 | 18619.00 |
| Jul 31, 2026 | 38.70 | 38.99 | 38.20 | 38.99 | 13494.00 |
| Jul 30, 2026 | 37.42 | 39.48 | 37.42 | 38.65 | 22098.00 |
| Jul 29, 2026 | 38.90 | 39.11 | 38.20 | 38.70 | 17805.00 |
| Jul 28, 2026 | 38.50 | 39.31 | 38.25 | 38.90 | 16893.00 |
| Jul 27, 2026 | 38.64 | 38.65 | 37.55 | 38.39 | 10104.00 |
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
| Ames National Corp. | 31.60 |
| CNB Financial Corp. (Pennsylvania) | 34.01 |
| Ameris Bancorp | 85.59 |
| Arrow Financial Corp. | 38.16 |
| Associated Banc-Corp | 30.92 |
Price Related Metrics
| PE Ratio | 10.66 |
| PS Ratio | 2.356 |
| PEG Ratio | 0.4422 |
| Price to Book Value | 1.478 |
| Price to Free Cash Flow | 9.69 |
| Earnings Yield | 9.39% |
| Market Cap | 270.09M |
| PEGY Ratio | 0.4069 |
| Operating PE Ratio | 8.698 |
| Normalized PE Ratio | 10.66 |