Hawthorn Bancshares Inc (HWBK)
18.00
-0.50
(-2.70%)
USD |
NASDAQ |
Apr 30, 16:00
18.00
0.00 (0.00%)
After-Hours: 20:00
Hawthorn Bancshares Price: 18.00 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 18.49 | 19.00 | 17.86 | 18.00 | 27014.00 |
Apr 29, 2024 | 18.68 | 19.45 | 18.50 | 18.50 | 21797.00 |
Apr 26, 2024 | 18.96 | 19.00 | 18.54 | 18.89 | 11906.00 |
Apr 25, 2024 | 18.68 | 19.12 | 18.38 | 18.89 | 13519.00 |
Apr 24, 2024 | 18.35 | 19.29 | 18.26 | 18.97 | 21870.00 |
Apr 23, 2024 | 18.86 | 18.93 | 18.00 | 18.31 | 10139.00 |
Apr 22, 2024 | 19.26 | 20.20 | 18.15 | 18.56 | 16564.00 |
Apr 19, 2024 | 20.63 | 20.89 | 19.75 | 19.75 | 13798.00 |
Apr 18, 2024 | 20.20 | 20.99 | 20.17 | 20.97 | 5578.00 |
Apr 17, 2024 | 19.93 | 20.64 | 19.74 | 20.50 | 17366.00 |
Apr 16, 2024 | 20.90 | 20.90 | 19.89 | 20.00 | 11565.00 |
Apr 15, 2024 | 21.04 | 21.16 | 20.49 | 21.16 | 5885.00 |
Apr 12, 2024 | 20.83 | 21.30 | 20.83 | 21.20 | 7220.00 |
Apr 11, 2024 | 21.38 | 21.50 | 20.92 | 20.92 | 8686.00 |
Apr 10, 2024 | 20.85 | 21.29 | 20.85 | 21.28 | 7777.00 |
Apr 09, 2024 | 20.86 | 21.60 | 20.74 | 21.10 | 23748.00 |
Apr 08, 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 1525.00 |
Apr 05, 2024 | 20.50 | 21.32 | 20.50 | 21.17 | 8170.00 |
Apr 04, 2024 | 20.95 | 21.20 | 20.62 | 20.90 | 9759.00 |
Apr 03, 2024 | 21.38 | 21.38 | 20.20 | 20.80 | 13338.00 |
Apr 02, 2024 | 20.67 | 21.34 | 20.67 | 21.29 | 11268.00 |
Apr 01, 2024 | 20.68 | 21.49 | 19.70 | 20.96 | 13005.00 |
Mar 28, 2024 | 21.17 | 21.17 | 20.36 | 20.43 | 2971.00 |
Mar 27, 2024 | 20.43 | 20.83 | 20.20 | 20.50 | 4529.00 |
Mar 26, 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 2280.00 |
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
11.50
Minimum
Mar 16 2020
25.50
Maximum
Jan 02 2024
20.46
Average
20.91
Median
Jul 12 2021
Price Benchmarks
Bar Harbor Bankshares Inc | 25.08 |
Evans Bancorp Inc | 25.59 |
Park National Corp | 131.71 |
Tompkins Financial Corp | 43.98 |
Blue Ridge Bankshares Inc | 2.50 |
Price Related Metrics
PE Ratio | 60.00 |
PS Ratio | 2.203 |
Price to Book Value | 0.9247 |
Earnings Yield | 1.67% |
Market Cap | 126.33M |
Normalized PE Ratio | 29.19 |