Is Hawthorn Bancshares, Inc. (HWBK) a Buy, Sell, or Hold?
NASDAQ : HWBK
Hawthorn Bancshares, Inc. — Stock Chart
$40.22 USD
$0.49 (1.23%)
- Volume
- 16.27K
- Average Volume
- 12.56K
- Market Capitalization
- $277.55M
- P/E Ratio
- 10.53
- Dividend Yield
- 2.04%
- Price Target
- Year High
- $40.40
- Year Low
- $28.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $0.00
HWBK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-06 | $39.22 | $40.22 | 2.55% | 18804 |
| 2026-08-05 | $39.37 | $39.73 | 0.91% | 20602 |
| 2026-08-04 | $39.50 | $39.64 | 0.35% | 20800 |
| 2026-08-03 | $39.40 | $39.34 | -0.15% | 18618 |
| 2026-07-31 | $38.70 | $38.99 | 0.75% | 13500 |
| 2026-07-30 | $37.42 | $38.65 | 3.29% | 22100 |
| 2026-07-29 | $38.90 | $38.70 | -0.51% | 17805 |
| 2026-07-28 | $38.50 | $38.90 | 1.04% | 16900 |
| 2026-07-27 | $38.64 | $38.39 | -0.65% | 10104 |
| 2026-07-24 | $37.41 | $38.34 | 2.49% | 14000 |
| 2026-07-23 | $36.55 | $37.62 | 2.93% | 26043 |
| 2026-07-22 | $37.43 | $36.87 | -1.50% | 16244 |
| 2026-07-21 | $38.25 | $37.80 | -1.18% | 20300 |
| 2026-07-20 | $39.33 | $38.40 | -2.36% | 14300 |
| 2026-07-17 | $39.93 | $39.14 | -1.98% | 11647 |
| 2026-07-16 | $38.59 | $40.09 | 3.89% | 11600 |
| 2026-07-15 | $38.50 | $38.99 | 1.27% | 7907 |
| 2026-07-14 | $38.76 | $38.50 | -0.67% | 9248 |
| 2026-07-13 | $38.82 | $38.87 | 0.13% | 12208 |
| 2026-07-10 | $37.74 | $38.97 | 3.26% | 6500 |
| 2026-07-09 | $37.35 | $38.27 | 2.46% | 8120 |
| 2026-07-08 | $37.09 | $37.69 | 1.62% | 8600 |
| 2026-07-07 | $37.65 | $37.68 | 0.08% | 31200 |
| 2026-07-06 | $38.59 | $38.02 | -1.48% | 6323 |
| 2026-07-02 | $39.91 | $38.64 | -3.18% | 7900 |
| 2026-07-01 | $39.50 | $39.99 | 1.24% | 20900 |
| 2026-06-30 | $38.40 | $39.30 | 2.34% | 18600 |
| 2026-06-29 | $40.00 | $38.67 | -3.32% | 16000 |
| 2026-06-26 | $39.52 | $40.23 | 1.80% | 112.05K |
| 2026-06-25 | $39.62 | $39.20 | -1.06% | 8631 |
| 2026-06-24 | $40.20 | $39.37 | -2.06% | 14742 |
| 2026-06-23 | $38.36 | $39.87 | 3.94% | 9946 |
| 2026-06-22 | $39.20 | $38.18 | -2.60% | 8600 |
| 2026-06-18 | $38.75 | $39.14 | 1.01% | 26300 |
| 2026-06-17 | $36.10 | $38.09 | 5.51% | 34600 |
| 2026-06-16 | $37.03 | $36.17 | -2.32% | 6523 |
| 2026-06-15 | $37.49 | $36.98 | -1.36% | 4600 |
| 2026-06-12 | $36.76 | $37.70 | 2.56% | 4421 |
| 2026-06-11 | $37.00 | $36.86 | -0.38% | 8900 |
| 2026-06-10 | $36.15 | $37.00 | 2.35% | 9423 |
| 2026-06-09 | $35.24 | $36.15 | 2.58% | 15839 |
| 2026-06-08 | $36.01 | $35.82 | -0.53% | 5603 |
| 2026-06-05 | $35.20 | $36.41 | 3.44% | 4900 |
| 2026-06-04 | $34.81 | $35.40 | 1.69% | 4100 |
| 2026-06-03 | $36.22 | $34.80 | -3.92% | 11038 |
| 2026-06-02 | $35.99 | $36.30 | 0.86% | 7014 |
| 2026-06-01 | $36.69 | $36.48 | -0.57% | 6151 |
| 2026-05-29 | $36.66 | $36.69 | 0.08% | 5500 |
| 2026-05-28 | $36.65 | $36.91 | 0.71% | 5318 |
| 2026-05-27 | $36.15 | $36.94 | 2.19% | 4100 |
| 2026-05-26 | $35.61 | $36.30 | 1.94% | 4600 |
| 2026-05-22 | $35.33 | $35.35 | 0.06% | 4700 |
| 2026-05-21 | $34.66 | $35.10 | 1.27% | 8744 |
| 2026-05-20 | $35.55 | $35.07 | -1.35% | 11800 |
| 2026-05-19 | $35.30 | $35.48 | 0.51% | 3916 |
| 2026-05-18 | $35.26 | $35.71 | 1.28% | 3945 |
| 2026-05-15 | $36.50 | $35.26 | -3.40% | 10500 |
| 2026-05-14 | $36.80 | $36.55 | -0.68% | 6300 |
| 2026-05-13 | $36.26 | $36.51 | 0.69% | 7100 |
| 2026-05-12 | $37.14 | $36.28 | -2.32% | 6011 |
| 2026-05-11 | $36.67 | $36.33 | -0.93% | 8110 |
| 2026-05-08 | $36.73 | $36.82 | 0.25% | 8500 |
| 2026-05-07 | $36.38 | $37.00 | 1.70% | 11240 |
| 2026-05-06 | $34.65 | $36.25 | 4.62% | 32005 |
| 2026-05-05 | $33.45 | $34.10 | 1.94% | 6700 |
| 2026-05-04 | $33.27 | $33.96 | 2.07% | 9239 |
| 2026-05-01 | $33.42 | $33.50 | 0.24% | 15900 |
| 2026-04-30 | $33.16 | $33.62 | 1.39% | 15000 |
| 2026-04-29 | $34.16 | $33.69 | -1.38% | 8500 |
| 2026-04-28 | $34.05 | $34.57 | 1.53% | 5431 |
| 2026-04-27 | $34.12 | $33.99 | -0.38% | 5344 |
| 2026-04-24 | $34.29 | $34.45 | 0.47% | 4400 |
| 2026-04-23 | $34.44 | $34.85 | 1.19% | 5100 |
| 2026-04-22 | $33.63 | $33.84 | 0.62% | 6800 |
| 2026-04-21 | $33.75 | $33.39 | -1.07% | 5300 |
| 2026-04-20 | $35.31 | $33.92 | -3.94% | 11700 |
| 2026-04-17 | $34.19 | $35.26 | 3.13% | 14011 |
| 2026-04-16 | $33.97 | $34.01 | 0.12% | 8900 |
| 2026-04-15 | $33.69 | $34.13 | 1.31% | 6338 |
| 2026-04-14 | $34.08 | $34.23 | 0.44% | 6321 |
| 2026-04-13 | $34.93 | $34.61 | -0.92% | 4400 |
| 2026-04-10 | $34.19 | $34.92 | 2.14% | 5300 |
| 2026-04-09 | $33.79 | $34.92 | 3.34% | 7900 |
| 2026-04-08 | $33.55 | $34.55 | 2.98% | 8346 |
| 2026-04-07 | $32.80 | $32.90 | 0.30% | 12000 |
| 2026-04-06 | $33.89 | $32.85 | -3.07% | 7309 |
| 2026-04-02 | $33.49 | $33.80 | 0.93% | 13101 |
| 2026-04-01 | $34.01 | $34.30 | 0.85% | 14700 |
| 2026-03-31 | $34.82 | $33.69 | -3.25% | 4900 |
| 2026-03-30 | $33.17 | $34.42 | 3.77% | 5500 |