Hawthorn Bancshares, Inc. - Price History

Monthly price history for HWBK (Hawthorn Bancshares, Inc.)

DateAdjusted priceReal price
November 2022 22.80 USD 22.80 USD
October 2022 22.94 USD 22.94 USD
September 2022 21.86 USD 21.86 USD
August 2022 23.73 USD 23.91 USD
July 2022 25.61 USD 25.80 USD
June 2022 25.30 USD 25.49 USD
May 2022 25.09 USD 25.45 USD
April 2022 24.78 USD 25.13 USD
March 2022 23.96 USD 24.31 USD
February 2022 24.63 USD 25.13 USD
January 2022 24.03 USD 24.52 USD
December 2021 24.45 USD 24.94 USD
November 2021 23.16 USD 23.78 USD
October 2021 22.45 USD 23.05 USD
September 2021 21.69 USD 22.27 USD
August 2021 21.27 USD 21.98 USD
July 2021 21.24 USD 21.95 USD
June 2021 21.33 USD 22.05 USD
May 2021 22.33 USD 23.22 USD
April 2021 19.91 USD 20.71 USD
March 2021 19.68 USD 20.47 USD
February 2021 18.51 USD 19.37 USD
January 2021 16.88 USD 17.65 USD
December 2020 20.13 USD 21.06 USD
November 2020 20.11 USD 21.15 USD
October 2020 17.33 USD 18.23 USD
September 2020 17.31 USD 18.21 USD
August 2020 16.64 USD 17.62 USD
July 2020 15.00 USD 15.88 USD
June 2020 17.88 USD 18.93 USD
May 2020 17.78 USD 18.94 USD
April 2020 16.42 USD 17.50 USD
March 2020 16.56 USD 17.64 USD
February 2020 19.50 USD 20.90 USD
January 2020 20.40 USD 21.88 USD
December 2019 22.87 USD 24.52 USD
November 2019 21.71 USD 23.39 USD
October 2019 21.42 USD 23.08 USD
September 2019 21.27 USD 22.91 USD
August 2019 19.62 USD 21.25 USD
July 2019 21.69 USD 23.49 USD
June 2019 23.79 USD 25.77 USD
May 2019 23.32 USD 25.37 USD
April 2019 20.78 USD 22.61 USD
March 2019 20.54 USD 22.35 USD
February 2019 20.80 USD 22.73 USD
January 2019 20.24 USD 22.12 USD
December 2018 18.51 USD 20.22 USD
November 2018 19.88 USD 21.82 USD
October 2018 20.50 USD 22.50 USD
September 2018 19.93 USD 21.88 USD
August 2018 19.63 USD 21.63 USD
July 2018 18.98 USD 20.91 USD
June 2018 19.11 USD 21.06 USD
May 2018 18.37 USD 20.34 USD
April 2018 18.35 USD 20.31 USD
March 2018 17.24 USD 19.08 USD
February 2018 16.71 USD 18.57 USD
January 2018 17.59 USD 19.55 USD
December 2017 17.27 USD 19.18 USD
November 2017 16.92 USD 18.86 USD
October 2017 16.73 USD 18.65 USD
September 2017 17.17 USD 19.14 USD
August 2017 16.65 USD 18.63 USD
July 2017 16.78 USD 18.77 USD
June 2017 17.32 USD 19.37 USD
May 2017 16.78 USD 18.83 USD
April 2017 15.53 USD 17.43 USD
March 2017 17.38 USD 19.51 USD
February 2017 16.09 USD 18.12 USD
January 2017 15.89 USD 17.89 USD
December 2016 14.53 USD 16.36 USD
November 2016 13.13 USD 14.84 USD
October 2016 11.82 USD 13.36 USD
September 2016 12.48 USD 14.10 USD
August 2016 11.49 USD 13.03 USD
July 2016 11.48 USD 13.02 USD
June 2016 11.24 USD 12.75 USD
May 2016 11.85 USD 13.48 USD
April 2016 12.17 USD 13.85 USD
March 2016 11.98 USD 13.64 USD
February 2016 11.94 USD 13.64 USD
January 2016 12.37 USD 14.13 USD
December 2015 12.75 USD 14.56 USD
November 2015 12.45 USD 14.27 USD
October 2015 11.06 USD 12.68 USD
September 2015 11.27 USD 12.92 USD
August 2015 11.30 USD 12.99 USD
July 2015 11.24 USD 12.93 USD
June 2015 11.52 USD 13.24 USD
May 2015 11.01 USD 12.70 USD
April 2015 11.22 USD 12.94 USD
March 2015 10.73 USD 12.38 USD
February 2015 11.02 USD 12.76 USD
January 2015 11.36 USD 13.16 USD
December 2014 11.38 USD 13.17 USD
November 2014 11.94 USD 13.87 USD
October 2014 10.94 USD 12.71 USD
September 2014 10.94 USD 12.71 USD
August 2014 10.68 USD 12.45 USD
July 2014 9.83 USD 11.46 USD
June 2014 9.92 USD 11.58 USD
May 2014 10.34 USD 12.10 USD
April 2014 10.40 USD 12.18 USD
March 2014 10.05 USD 11.76 USD
February 2014 9.84 USD 11.57 USD
January 2014 9.60 USD 11.28 USD
December 2013 9.19 USD 10.80 USD
November 2013 10.06 USD 11.87 USD
October 2013 10.41 USD 12.28 USD
September 2013 10.26 USD 12.10 USD
August 2013 10.51 USD 12.45 USD
July 2013 10.17 USD 12.05 USD
June 2013 9.39 USD 11.11 USD
May 2013 8.63 USD 10.26 USD
April 2013 8.48 USD 10.09 USD
March 2013 8.28 USD 9.85 USD
February 2013 7.44 USD 8.89 USD
January 2013 6.13 USD 7.32 USD
December 2012 5.37 USD 6.41 USD
November 2012 5.51 USD 6.62 USD
October 2012 6.40 USD 7.69 USD
September 2012 6.29 USD 7.56 USD
August 2012 6.37 USD 7.69 USD
July 2012 6.68 USD 8.07 USD
June 2012 6.53 USD 7.89 USD
May 2012 6.75 USD 8.19 USD
April 2012 5.01 USD 6.08 USD
March 2012 5.08 USD 6.17 USD
February 2012 5.06 USD 6.19 USD
January 2012 4.38 USD 5.36 USD
December 2011 4.07 USD 4.97 USD
November 2011 3.93 USD 4.85 USD
October 2011 3.77 USD 4.64 USD
September 2011 4.83 USD 5.96 USD
August 2011 5.31 USD 6.59 USD
July 2011 4.40 USD 5.47 USD
June 2011 5.08 USD 6.30 USD
May 2011 5.33 USD 6.66 USD
April 2011 5.38 USD 6.72 USD
March 2011 5.94 USD 7.42 USD
February 2011 5.92 USD 7.43 USD
January 2011 5.89 USD 7.40 USD
December 2010 5.63 USD 7.07 USD
November 2010 5.99 USD 7.57 USD
October 2010 6.22 USD 7.86 USD
September 2010 6.56 USD 8.29 USD
August 2010 5.79 USD 7.36 USD
July 2010 7.96 USD 10.11 USD
June 2010 7.80 USD 9.90 USD
May 2010 7.70 USD 9.82 USD
April 2010 8.50 USD 10.84 USD
March 2010 7.53 USD 9.61 USD
February 2010 7.13 USD 9.17 USD
January 2010 6.26 USD 8.05 USD
December 2009 6.09 USD 7.84 USD
November 2009 6.31 USD 8.22 USD
October 2009 6.19 USD 8.06 USD
September 2009 6.15 USD 8.01 USD
August 2009 6.46 USD 8.51 USD
July 2009 6.25 USD 8.23 USD
June 2009 6.18 USD 8.14 USD
May 2009 6.33 USD 8.42 USD
April 2009 7.12 USD 9.48 USD
March 2009 6.98 USD 9.29 USD
February 2009 6.00 USD 8.16 USD
January 2009 8.73 USD 11.86 USD
December 2008 10.03 USD 13.63 USD
November 2008 10.40 USD 14.30 USD
October 2008 11.06 USD 15.21 USD
September 2008 13.76 USD 18.93 USD
August 2008 13.66 USD 18.97 USD
July 2008 11.70 USD 16.24 USD
June 2008 14.39 USD 19.97 USD
May 2008 14.69 USD 20.56 USD
April 2008 15.25 USD 21.34 USD
March 2008 15.55 USD 21.77 USD
February 2008 15.27 USD 21.54 USD
January 2008 15.39 USD 21.70 USD
December 2007 14.01 USD 19.76 USD
November 2007 16.06 USD 22.82 USD
October 2007 16.34 USD 23.24 USD
September 2007 17.23 USD 24.50 USD
August 2007 16.58 USD 23.73 USD
July 2007 17.71 USD 25.35 USD
June 2007 17.95 USD 25.69 USD
May 2007 17.13 USD 24.68 USD
April 2007 18.24 USD 26.28 USD
March 2007 19.86 USD 28.61 USD
February 2007 18.80 USD 27.25 USD
January 2007 18.66 USD 27.05 USD
December 2006 17.17 USD 24.89 USD
November 2006 16.80 USD 24.52 USD
October 2006 16.91 USD 24.67 USD
September 2006 16.46 USD 24.03 USD
August 2006 16.40 USD 24.10 USD
July 2006 16.04 USD 23.58 USD
June 2006 15.91 USD 23.39 USD
May 2006 15.25 USD 22.58 USD
April 2006 16.04 USD 23.75 USD
March 2006 15.84 USD 23.46 USD
February 2006 15.77 USD 23.51 USD
January 2006 16.13 USD 24.05 USD
December 2005 15.65 USD 23.32 USD
November 2005 15.27 USD 22.93 USD
October 2005 14.90 USD 22.44 USD
September 2005 14.88 USD 22.41 USD
August 2005 14.40 USD 21.83 USD
July 2005 14.73 USD 22.33 USD
June 2005 14.31 USD 21.69 USD
May 2005 14.61 USD 22.29 USD
April 2005 14.74 USD 22.48 USD
March 2005 15.05 USD 22.96 USD
February 2005 14.80 USD 22.71 USD
January 2005 14.84 USD 22.78 USD
December 2004 14.86 USD 22.82 USD
November 2004 14.91 USD 23.03 USD
October 2004 16.01 USD 24.82 USD
September 2004 14.92 USD 23.12 USD
August 2004 15.01 USD 23.39 USD
July 2004 15.44 USD 24.07 USD
June 2004 14.80 USD 23.08 USD
May 2004 15.26 USD 23.94 USD
April 2004 15.35 USD 24.07 USD
March 2004 15.85 USD 24.86 USD
February 2004 17.88 USD 28.19 USD
January 2004 17.60 USD 27.74 USD
December 2003 18.15 USD 28.61 USD
November 2003 17.66 USD 27.98 USD
October 2003 17.94 USD 28.49 USD
September 2003 17.24 USD 27.38 USD
August 2003 18.48 USD 29.50 USD
July 2003 20.79 USD 33.19 USD
June 2003 18.47 USD 29.49 USD
May 2003 16.74 USD 26.87 USD
April 2003 16.19 USD 25.98 USD
March 2003 15.52 USD 24.92 USD
February 2003 13.01 USD 20.99 USD
January 2003 11.34 USD 18.29 USD
December 2002 10.93 USD 17.63 USD
November 2002 10.61 USD 17.21 USD
October 2002 10.23 USD 16.65 USD
September 2002 9.39 USD 15.28 USD
August 2002 9.78 USD 16.03 USD
July 2002 10.37 USD 16.99 USD
June 2002 9.97 USD 16.33 USD
May 2002 9.90 USD 16.33 USD
April 2002 9.26 USD 15.28 USD
March 2002 9.18 USD 15.15 USD
February 2002 8.72 USD 14.49 USD
January 2002 8.58 USD 14.25 USD
December 2001 8.25 USD 13.70 USD
November 2001 8.23 USD 13.77 USD
October 2001 8.04 USD 13.49 USD
September 2001 8.77 USD 14.73 USD
August 2001 8.16 USD 13.70 USD
July 2001 7.77 USD 13.04 USD
June 2001 6.94 USD 11.64 USD
May 2001 7.00 USD 11.85 USD
April 2001 7.20 USD 12.20 USD
March 2001 7.16 USD 12.12 USD
February 2001 7.10 USD 12.12 USD
January 2001 7.14 USD 12.18 USD
December 2000 7.18 USD 12.25 USD
November 2000 7.66 USD 13.17 USD
October 2000 7.55 USD 13.04 USD
September 2000 8.55 USD 14.75 USD
August 2000 7.27 USD 12.65 USD
July 2000 7.66 USD 13.34 USD
June 2000 8.10 USD 14.09 USD
May 2000 9.03 USD 15.81 USD
April 2000 9.03 USD 15.81 USD
March 2000 8.97 USD 15.71 USD
February 2000 8.97 USD 15.81 USD
January 2000 8.97 USD 15.81 USD
December 1999 8.91 USD 15.71 USD
November 1999 8.69 USD 15.41 USD
October 1999 8.64 USD 15.36 USD
September 1999 5.76 USD 10.24 USD
August 1999 5.76 USD 10.34 USD
July 1999 5.76 USD 10.34 USD

HWBK

List: Contenders

Price: 21.80USD

52 week range price:
21.65
26.60

Dividend Yield: 2.74%

5-year range yield:
1.25%
2.78%

Forward Dividend Yield: 3.08%

Payout Ratio: 20.61%

Payout Ratio Range:
12.20%
93.40%

Dividend Per Share: 0.68 USD

Earnings Per Share: 3.30 USD

P/E Ratio: 6.97

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 930

Ebitda: -

Market Capitalization: 152.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 29

DGR3: 15.92%

DGR5: 23.56%

DGR10: 13.59%

DGR20: 3.20%

Links: