Hawthorn Bancshares, Inc. (HWBK)
37.89
-0.35
(-0.92%)
USD |
NASDAQ |
Sep 18, 14:42
Hawthorn Bancshares Price : 37.89 for Sept. 18, 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 |
|---|---|---|---|---|---|
| Sep 17, 2026 | 38.39 | 38.50 | 37.81 | 38.24 | 9158.00 |
| Sep 16, 2026 | 38.76 | 39.20 | 37.38 | 38.31 | 17672.00 |
| Sep 15, 2026 | 39.35 | 39.35 | 38.39 | 39.18 | 12057.00 |
| Sep 14, 2026 | 39.56 | 40.10 | 38.97 | 39.47 | 23912.00 |
| Sep 11, 2026 | 39.93 | 40.24 | 39.40 | 39.83 | 19366.00 |
| Sep 10, 2026 | 38.76 | 39.96 | 38.76 | 39.86 | 14711.00 |
| Sep 09, 2026 | 39.32 | 39.61 | 38.26 | 39.53 | 14889.00 |
| Sep 08, 2026 | 39.70 | 40.14 | 39.27 | 39.57 | 9859.00 |
| Sep 04, 2026 | 39.52 | 40.19 | 39.40 | 40.09 | 15379.00 |
| Sep 03, 2026 | 39.14 | 39.59 | 38.74 | 39.58 | 14054.00 |
| Sep 02, 2026 | 38.80 | 39.25 | 38.50 | 39.05 | 19382.00 |
| Sep 01, 2026 | 38.68 | 39.37 | 38.25 | 38.74 | 14222.00 |
| Aug 31, 2026 | 39.13 | 39.13 | 38.64 | 38.91 | 8442.00 |
| 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 |
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. | 32.30 |
| CNB Financial Corp. (Pennsylvania) | 33.89 |
| Ameris Bancorp | 82.99 |
| Arrow Financial Corp. | 37.82 |
| Associated Banc-Corp | 29.57 |
Price Related Metrics
| PE Ratio | 10.31 |
| PS Ratio | 2.281 |
| PEG Ratio | 0.4281 |
| Price to Book Value | 1.430 |
| Price to Free Cash Flow | 9.381 |
| Earnings Yield | 9.69% |
| Market Cap | 261.47M |
| PEGY Ratio | 0.3928 |
| Operating PE Ratio | 8.421 |
| Normalized PE Ratio | 10.31 |