Hawthorn Bancshares, Inc. ( HWBK) - Price History
Monthly price history for HWBK (Hawthorn Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $38.63 | $38.63 |
| September 2026 | $38.02 | $38.02 |
| August 2026 | $38.91 | $38.91 |
| July 2026 | $38.99 | $38.99 |
| June 2026 | $39.30 | $39.30 |
| May 2026 | $36.49 | $36.69 |
| April 2026 | $33.43 | $33.62 |
| March 2026 | $33.50 | $33.69 |
| February 2026 | $32.60 | $32.99 |
| January 2026 | $34.99 | $35.41 |
| December 2025 | $34.46 | $34.88 |
| November 2025 | $33.40 | $34 |
| October 2025 | $29.67 | $30.21 |
| September 2025 | $30.49 | $31.04 |
| August 2025 | $32.63 | $33.43 |
| July 2025 | $27.84 | $28.52 |
| June 2025 | $28.44 | $29.14 |
| May 2025 | $27.93 | $28.82 |
| April 2025 | $28.61 | $29.52 |
| March 2025 | $27.36 | $28.23 |
| February 2025 | $29.59 | $30.74 |
| January 2025 | $31.47 | $32.70 |
| December 2024 | $27.29 | $28.35 |
| November 2024 | $31 | $32.40 |
| October 2024 | $27.21 | $28.44 |
| September 2024 | $23.95 | $25.03 |
| August 2024 | $22.54 | $23.75 |
| July 2024 | $20.88 | $22 |
| June 2024 | $18.80 | $19.80 |
| May 2024 | $18.05 | $19.20 |
| April 2024 | $17.14 | $18.23 |
| March 2024 | $19.20 | $20.43 |
| February 2024 | $20.16 | $21.63 |
| January 2024 | $23.48 | $25.20 |
| December 2023 | $23.64 | $25.37 |
| November 2023 | $19.63 | $21.24 |
| October 2023 | $16.11 | $17.43 |
| September 2023 | $15.02 | $16.25 |
| August 2023 | $15.09 | $16.50 |
| July 2023 | $16.05 | $17.55 |
| June 2023 | $16.42 | $17.95 |
| May 2023 | $15.68 | $18 |
| April 2023 | $19.27 | $22.12 |
| March 2023 | $20.37 | $23.38 |
| February 2023 | $21.87 | $25.30 |
| January 2023 | $20.82 | $24.08 |
| December 2022 | $18.82 | $21.77 |
| November 2022 | $18.13 | $21.12 |
| October 2022 | $19.69 | $22.94 |
| September 2022 | $18.76 | $21.86 |
| August 2022 | $20.37 | $23.91 |
| July 2022 | $21.98 | $25.80 |
| June 2022 | $21.72 | $25.49 |
| May 2022 | $21.54 | $26.47 |
| April 2022 | $21.27 | $26.14 |
| March 2022 | $20.57 | $25.28 |
| February 2022 | $21.15 | $26.14 |
| January 2022 | $20.63 | $25.50 |
| December 2021 | $20.99 | $25.94 |
| November 2021 | $19.88 | $24.73 |
| October 2021 | $19.27 | $23.97 |
| September 2021 | $18.62 | $23.16 |
| August 2021 | $18.26 | $22.86 |
| July 2021 | $18.23 | $22.83 |
| June 2021 | $18.31 | $22.93 |
| May 2021 | $19.17 | $24.15 |
| April 2021 | $17.10 | $21.54 |
| March 2021 | $16.90 | $21.29 |
| February 2021 | $15.89 | $20.14 |
| January 2021 | $14.49 | $18.36 |
| December 2020 | $17.28 | $21.90 |
| November 2020 | $17.26 | $22 |
| October 2020 | $14.88 | $18.96 |
| September 2020 | $14.86 | $18.94 |
| August 2020 | $14.28 | $18.32 |
| July 2020 | $12.88 | $16.52 |
| June 2020 | $15.35 | $19.69 |
| May 2020 | $15.26 | $19.70 |
| April 2020 | $14.10 | $18.20 |
| March 2020 | $14.22 | $18.35 |
| February 2020 | $16.74 | $21.74 |
| January 2020 | $17.51 | $22.75 |
| December 2019 | $19.63 | $25.50 |
| November 2019 | $18.64 | $24.33 |
| October 2019 | $18.38 | $24 |
| September 2019 | $18.26 | $23.83 |
| August 2019 | $16.84 | $22.10 |
| July 2019 | $18.62 | $24.43 |
| June 2019 | $20.43 | $26.80 |
| May 2019 | $20.02 | $26.38 |
| April 2019 | $17.84 | $23.51 |
| March 2019 | $17.63 | $23.24 |
| February 2019 | $17.86 | $23.64 |
| January 2019 | $17.38 | $23 |
| December 2018 | $15.89 | $21.03 |
| November 2018 | $17.07 | $22.69 |
| October 2018 | $17.60 | $23.40 |
| September 2018 | $17.11 | $22.75 |
| August 2018 | $16.85 | $22.50 |
| July 2018 | $16.29 | $21.75 |
| June 2018 | $16.40 | $21.90 |
| May 2018 | $15.77 | $22 |
| April 2018 | $15.75 | $21.97 |
| March 2018 | $14.80 | $20.64 |
| February 2018 | $14.34 | $20.08 |
| January 2018 | $15.10 | $21.14 |
| December 2017 | $14.82 | $20.75 |
| November 2017 | $14.52 | $20.40 |
| October 2017 | $14.36 | $20.17 |
| September 2017 | $14.74 | $20.70 |
| August 2017 | $14.30 | $20.15 |
| July 2017 | $14.40 | $20.30 |
| June 2017 | $14.86 | $20.95 |
| May 2017 | $14.40 | $20.37 |
| April 2017 | $13.33 | $18.85 |
| March 2017 | $14.92 | $21.10 |
| February 2017 | $13.82 | $19.60 |
| January 2017 | $13.64 | $19.35 |
| December 2016 | $12.48 | $17.70 |
| November 2016 | $11.27 | $16.05 |
| October 2016 | $10.15 | $14.45 |
| September 2016 | $10.71 | $15.25 |
| August 2016 | $9.86 | $14.09 |
| July 2016 | $9.86 | $14.08 |
| June 2016 | $9.65 | $13.79 |
| May 2016 | $10.17 | $14.58 |
| April 2016 | $10.45 | $14.98 |
| March 2016 | $10.29 | $14.75 |
| February 2016 | $10.25 | $14.75 |
| January 2016 | $10.62 | $15.28 |
| December 2015 | $10.95 | $15.75 |
| November 2015 | $10.69 | $15.43 |
| October 2015 | $9.50 | $13.71 |
| September 2015 | $9.68 | $13.97 |
| August 2015 | $9.70 | $14.05 |
| July 2015 | $9.65 | $13.98 |
| June 2015 | $9.88 | $14.32 |
| May 2015 | $9.45 | $13.74 |
| April 2015 | $9.63 | $14 |
| March 2015 | $9.21 | $13.39 |
| February 2015 | $9.46 | $13.80 |
| January 2015 | $9.75 | $14.23 |
| December 2014 | $9.77 | $14.25 |
| November 2014 | $10.25 | $15 |
| October 2014 | $9.39 | $13.75 |
| September 2014 | $9.39 | $13.75 |
| August 2014 | $9.17 | $13.47 |
| July 2014 | $8.44 | $12.40 |
| June 2014 | $8.52 | $12.52 |
| May 2014 | $8.87 | $13.61 |
| April 2014 | $8.93 | $13.70 |
| March 2014 | $8.62 | $13.23 |
| February 2014 | $8.45 | $13.01 |
| January 2014 | $8.24 | $12.69 |
| December 2013 | $7.89 | $12.15 |
| November 2013 | $8.64 | $13.35 |
| October 2013 | $8.93 | $13.81 |
| September 2013 | $8.80 | $13.61 |
| August 2013 | $9.02 | $14 |
| July 2013 | $8.73 | $13.55 |
| June 2013 | $8.06 | $12.50 |
| May 2013 | $7.41 | $12 |
| April 2013 | $7.28 | $11.80 |
| March 2013 | $7.11 | $11.52 |
| February 2013 | $6.39 | $10.40 |
| January 2013 | $5.26 | $8.56 |
| December 2012 | $4.61 | $7.50 |
| November 2012 | $4.73 | $7.75 |
| October 2012 | $5.50 | $9 |
| September 2012 | $5.40 | $8.84 |
| August 2012 | $5.46 | $9 |
| July 2012 | $5.73 | $9.44 |
| June 2012 | $5.60 | $9.23 |
| May 2012 | $5.79 | $9.97 |
| April 2012 | $4.30 | $7.40 |
| March 2012 | $4.36 | $7.51 |
| February 2012 | $4.35 | $7.53 |
| January 2012 | $3.76 | $6.52 |
| December 2011 | $3.49 | $6.05 |
| November 2011 | $3.38 | $5.90 |
| October 2011 | $3.23 | $5.65 |
| September 2011 | $4.15 | $7.25 |
| August 2011 | $4.56 | $8.02 |
| July 2011 | $3.78 | $6.65 |
| June 2011 | $4.36 | $7.67 |
| May 2011 | $4.40 | $7.79 |
| April 2011 | $4.44 | $7.86 |
| March 2011 | $4.90 | $8.68 |
| February 2011 | $4.88 | $8.69 |
| January 2011 | $4.86 | $8.65 |
| December 2010 | $4.64 | $8.27 |
| November 2010 | $4.95 | $8.86 |
| October 2010 | $5.13 | $9.19 |
| September 2010 | $5.41 | $9.69 |
| August 2010 | $4.78 | $8.61 |
| July 2010 | $6.57 | $11.83 |
| June 2010 | $6.44 | $11.59 |
| May 2010 | $6.11 | $11.05 |
| April 2010 | $6.74 | $12.20 |
| March 2010 | $5.98 | $10.81 |
| February 2010 | $5.65 | $10.32 |
| January 2010 | $4.96 | $9.06 |
| December 2009 | $4.83 | $8.82 |
| November 2009 | $5 | $9.25 |
| October 2009 | $4.91 | $9.07 |
| September 2009 | $4.88 | $9.01 |
| August 2009 | $5.12 | $9.57 |
| July 2009 | $4.96 | $9.26 |
| June 2009 | $4.90 | $9.15 |
| May 2009 | $5.02 | $9.86 |
| April 2009 | $5.65 | $11.08 |
| March 2009 | $5.54 | $10.86 |
| February 2009 | $4.76 | $9.54 |
| January 2009 | $6.93 | $13.88 |
| December 2008 | $7.96 | $15.94 |
| November 2008 | $8.25 | $16.74 |
| October 2008 | $8.77 | $17.80 |
| September 2008 | $10.92 | $22.14 |
| August 2008 | $10.84 | $22.19 |
| July 2008 | $9.28 | $19 |
| June 2008 | $11.41 | $23.36 |
| May 2008 | $11.65 | $24.05 |
| April 2008 | $12.10 | $24.96 |
| March 2008 | $12.34 | $25.46 |
| February 2008 | $12.12 | $25.19 |
| January 2008 | $12.21 | $25.39 |
| December 2007 | $11.12 | $23.11 |
| November 2007 | $12.74 | $26.70 |
| October 2007 | $12.97 | $27.18 |
| September 2007 | $13.67 | $28.66 |
| August 2007 | $13.16 | $27.76 |
| July 2007 | $14.05 | $29.66 |
| June 2007 | $14.24 | $30.05 |
| May 2007 | $13.59 | $28.87 |
| April 2007 | $14.47 | $30.74 |
| March 2007 | $15.75 | $33.47 |
| February 2007 | $14.91 | $31.88 |
| January 2007 | $14.80 | $31.65 |
| December 2006 | $13.62 | $29.12 |
| November 2006 | $13.33 | $28.68 |
| October 2006 | $13.41 | $28.86 |
| September 2006 | $13.06 | $28.11 |
| August 2006 | $13.01 | $28.20 |
| July 2006 | $12.73 | $27.58 |
| June 2006 | $12.62 | $27.36 |
| May 2006 | $12.10 | $26.42 |
| April 2006 | $12.73 | $27.78 |
| March 2006 | $12.57 | $27.44 |
| February 2006 | $12.51 | $27.51 |
| January 2006 | $12.80 | $28.13 |
| December 2005 | $12.41 | $27.28 |
| November 2005 | $12.11 | $26.82 |
| October 2005 | $11.82 | $26.25 |
| September 2005 | $11.80 | $26.21 |
| August 2005 | $11.42 | $25.54 |
| July 2005 | $11.68 | $26.12 |
| June 2005 | $11.35 | $25.37 |
| May 2005 | $11.59 | $26.07 |
| April 2005 | $11.69 | $26.30 |
| March 2005 | $11.94 | $26.86 |
| February 2005 | $11.74 | $26.57 |
| January 2005 | $11.78 | $26.66 |
| December 2004 | $11.79 | $26.69 |
| November 2004 | $11.83 | $26.94 |
| October 2004 | $12.70 | $29.03 |
| September 2004 | $11.84 | $27.05 |
| August 2004 | $11.90 | $27.37 |
| July 2004 | $12.25 | $28.15 |
| June 2004 | $11.74 | $27 |
| May 2004 | $12.11 | $28 |
| April 2004 | $12.18 | $28.16 |
| March 2004 | $12.58 | $29.09 |
| February 2004 | $14.19 | $32.98 |
| January 2004 | $13.96 | $32.45 |
| December 2003 | $14.40 | $33.47 |
| November 2003 | $14.01 | $32.73 |
| October 2003 | $14.23 | $33.33 |
| September 2003 | $13.68 | $32.04 |
| August 2003 | $14.66 | $34.51 |
| July 2003 | $16.49 | $38.82 |
| June 2003 | $14.65 | $51.75 |
| May 2003 | $13.28 | $47.15 |
| April 2003 | $12.84 | $45.59 |
| March 2003 | $12.31 | $43.72 |
| February 2003 | $10.32 | $36.82 |
| January 2003 | $8.99 | $32.09 |
| December 2002 | $8.67 | $30.94 |
| November 2002 | $8.42 | $30.20 |
| October 2002 | $8.11 | $29.22 |
| September 2002 | $7.45 | $26.81 |
| August 2002 | $7.76 | $28.13 |
| July 2002 | $8.22 | $29.82 |
| June 2002 | $7.91 | $28.66 |
| May 2002 | $7.85 | $28.66 |
| April 2002 | $7.35 | $26.81 |
| March 2002 | $7.28 | $26.58 |
| February 2002 | $6.92 | $25.42 |
| January 2002 | $6.81 | $25.01 |
| December 2001 | $6.54 | $24.04 |
| November 2001 | $6.53 | $24.16 |
| October 2001 | $6.38 | $23.67 |
| September 2001 | $6.96 | $25.84 |
| August 2001 | $6.37 | $24.04 |
| July 2001 | $6.07 | $22.88 |
| June 2001 | $5.42 | $20.43 |
| May 2001 | $5.47 | $20.80 |
| April 2001 | $5.62 | $21.40 |
| March 2001 | $5.59 | $21.26 |
| February 2001 | $5.54 | $21.26 |
| January 2001 | $5.57 | $21.38 |
| December 2000 | $5.60 | $21.50 |
| November 2000 | $5.98 | $23.11 |
| October 2000 | $5.90 | $22.88 |
| September 2000 | $6.67 | $25.89 |
| August 2000 | $5.67 | $22.19 |
| July 2000 | $5.98 | $23.40 |
| June 2000 | $6.32 | $24.73 |
| May 2000 | $7.05 | $55.47 |
| April 2000 | $7.05 | $55.47 |
| March 2000 | $7 | $55.13 |
| February 2000 | $7 | $55.47 |
| January 2000 | $7 | $55.47 |
| December 1999 | $6.96 | $55.13 |
| November 1999 | $6.79 | $54.09 |
| October 1999 | $6.74 | $53.91 |
| September 1999 | $4.50 | $53.91 |
| August 1999 | $4.50 | $54.43 |
| July 1999 | $4.50 | $54.43 |
HWBK
List: Contenders
Price: $38.63
52 week price:
Dividend Yield: 2.05%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 126.67%
Dividend Per Share: 0.84 USD
Earnings Per Share: 3.43 USD
P/E Ratio: 10.17
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 2502
Market Capitalization: 276.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 9.26%
DGR5: 13.61%
DGR10: 19.13%
DGR20: 5.25%