Hawthorn Bancshares, Inc. - Price History
Monthly price history for HWBK (Hawthorn Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.96 | $20.96 |
| March 2024 | $20.43 | $20.43 |
| February 2024 | $21.44 | $21.63 |
| January 2024 | $24.98 | $25.20 |
| December 2023 | $25.15 | $25.37 |
| November 2023 | $20.88 | $21.24 |
| October 2023 | $17.14 | $17.43 |
| September 2023 | $15.98 | $16.25 |
| August 2023 | $16.06 | $16.50 |
| July 2023 | $17.08 | $17.55 |
| June 2023 | $17.47 | $17.95 |
| May 2023 | $16.68 | $18 |
| April 2023 | $20.50 | $22.12 |
| March 2023 | $21.66 | $23.38 |
| February 2023 | $23.27 | $25.30 |
| January 2023 | $22.14 | $24.08 |
| December 2022 | $20.02 | $21.77 |
| November 2022 | $19.29 | $21.12 |
| October 2022 | $20.94 | $22.94 |
| September 2022 | $19.96 | $21.86 |
| August 2022 | $21.67 | $23.91 |
| July 2022 | $23.39 | $25.80 |
| June 2022 | $23.10 | $25.49 |
| May 2022 | $22.91 | $26.47 |
| April 2022 | $22.62 | $26.14 |
| March 2022 | $21.88 | $25.28 |
| February 2022 | $22.50 | $26.14 |
| January 2022 | $21.94 | $25.50 |
| December 2021 | $22.32 | $25.94 |
| November 2021 | $21.15 | $24.73 |
| October 2021 | $20.50 | $23.97 |
| September 2021 | $19.81 | $23.16 |
| August 2021 | $19.42 | $22.86 |
| July 2021 | $19.40 | $22.83 |
| June 2021 | $19.48 | $22.93 |
| May 2021 | $19.60 | $24.15 |
| April 2021 | $17.48 | $21.54 |
| March 2021 | $17.28 | $21.29 |
| February 2021 | $16.25 | $20.14 |
| January 2021 | $14.82 | $18.36 |
| December 2020 | $17.67 | $21.90 |
| November 2020 | $17.65 | $22 |
| October 2020 | $15.21 | $18.96 |
| September 2020 | $15.19 | $18.94 |
| August 2020 | $14.60 | $18.32 |
| July 2020 | $13.17 | $16.52 |
| June 2020 | $15.70 | $19.69 |
| May 2020 | $15 | $19.70 |
| April 2020 | $13.86 | $18.20 |
| March 2020 | $13.97 | $18.35 |
| February 2020 | $16.45 | $21.74 |
| January 2020 | $17.22 | $22.75 |
| December 2019 | $19.30 | $25.50 |
| November 2019 | $18.32 | $24.33 |
| October 2019 | $18.07 | $24 |
| September 2019 | $17.94 | $23.83 |
| August 2019 | $16.56 | $22.10 |
| July 2019 | $18.30 | $24.43 |
| June 2019 | $20.08 | $26.80 |
| May 2019 | $18.92 | $25.36 |
| April 2019 | $16.86 | $22.61 |
| March 2019 | $16.66 | $22.35 |
| February 2019 | $16.87 | $22.73 |
| January 2019 | $16.41 | $22.12 |
| December 2018 | $15 | $20.22 |
| November 2018 | $16.11 | $21.82 |
| October 2018 | $16.62 | $22.50 |
| September 2018 | $16.15 | $21.88 |
| August 2018 | $15.90 | $21.64 |
| July 2018 | $15.37 | $20.91 |
| June 2018 | $15.48 | $21.06 |
| May 2018 | $14.87 | $21.15 |
| April 2018 | $14.85 | $21.13 |
| March 2018 | $13.95 | $19.84 |
| February 2018 | $13.52 | $19.30 |
| January 2018 | $14.24 | $20.32 |
| December 2017 | $13.98 | $19.95 |
| November 2017 | $13.70 | $19.62 |
| October 2017 | $13.54 | $19.39 |
| September 2017 | $13.90 | $19.90 |
| August 2017 | $13.48 | $19.38 |
| July 2017 | $13.58 | $19.52 |
| June 2017 | $14.02 | $20.14 |
| May 2017 | $13.06 | $18.83 |
| April 2017 | $12.08 | $17.43 |
| March 2017 | $13.53 | $19.51 |
| February 2017 | $12.52 | $18.12 |
| January 2017 | $12.36 | $17.89 |
| December 2016 | $11.31 | $16.36 |
| November 2016 | $10.22 | $14.84 |
| October 2016 | $9.20 | $13.36 |
| September 2016 | $9.71 | $14.10 |
| August 2016 | $8.94 | $13.03 |
| July 2016 | $8.93 | $13.01 |
| June 2016 | $8.75 | $12.75 |
| May 2016 | $8.86 | $12.96 |
| April 2016 | $9.11 | $13.32 |
| March 2016 | $8.97 | $13.11 |
| February 2016 | $8.94 | $13.11 |
| January 2016 | $9.26 | $13.58 |
| December 2015 | $9.54 | $14 |
| November 2015 | $9.32 | $13.72 |
| October 2015 | $8.28 | $12.19 |
| September 2015 | $8.44 | $12.42 |
| August 2015 | $8.45 | $12.49 |
| July 2015 | $8.41 | $12.43 |
| June 2015 | $8.62 | $12.73 |
| May 2015 | $7.92 | $11.74 |
| April 2015 | $8.07 | $11.97 |
| March 2015 | $7.72 | $11.45 |
| February 2015 | $7.92 | $11.80 |
| January 2015 | $8.17 | $12.16 |
| December 2014 | $8.18 | $12.18 |
| November 2014 | $8.58 | $12.82 |
| October 2014 | $7.87 | $11.75 |
| September 2014 | $7.87 | $11.75 |
| August 2014 | $7.68 | $11.51 |
| July 2014 | $7.07 | $10.60 |
| June 2014 | $7.14 | $10.70 |
| May 2014 | $7.43 | $11.64 |
| April 2014 | $7.48 | $11.71 |
| March 2014 | $7.23 | $11.31 |
| February 2014 | $7.08 | $11.12 |
| January 2014 | $6.90 | $10.85 |
| December 2013 | $6.61 | $10.39 |
| November 2013 | $7.23 | $11.41 |
| October 2013 | $7.48 | $11.80 |
| September 2013 | $7.38 | $11.64 |
| August 2013 | $7.56 | $11.97 |
| July 2013 | $7.31 | $11.58 |
| June 2013 | $6.75 | $10.68 |
| May 2013 | $6.20 | $10.26 |
| April 2013 | $6.10 | $10.09 |
| March 2013 | $5.95 | $9.85 |
| February 2013 | $5.35 | $8.89 |
| January 2013 | $4.40 | $7.32 |
| December 2012 | $3.86 | $6.41 |
| November 2012 | $3.96 | $6.62 |
| October 2012 | $4.60 | $7.69 |
| September 2012 | $4.51 | $7.56 |
| August 2012 | $4.57 | $7.69 |
| July 2012 | $4.79 | $8.07 |
| June 2012 | $4.69 | $7.89 |
| May 2012 | $4.84 | $8.52 |
| April 2012 | $3.59 | $6.33 |
| March 2012 | $3.65 | $6.42 |
| February 2012 | $3.63 | $6.44 |
| January 2012 | $3.14 | $5.57 |
| December 2011 | $2.92 | $5.17 |
| November 2011 | $2.82 | $5.04 |
| October 2011 | $2.70 | $4.83 |
| September 2011 | $3.46 | $6.20 |
| August 2011 | $3.80 | $6.86 |
| July 2011 | $3.16 | $5.68 |
| June 2011 | $3.64 | $6.55 |
| May 2011 | $3.67 | $6.66 |
| April 2011 | $3.70 | $6.72 |
| March 2011 | $4.09 | $7.42 |
| February 2011 | $4.07 | $7.43 |
| January 2011 | $4.06 | $7.40 |
| December 2010 | $3.88 | $7.07 |
| November 2010 | $4.12 | $7.57 |
| October 2010 | $4.28 | $7.86 |
| September 2010 | $4.51 | $8.28 |
| August 2010 | $3.98 | $7.36 |
| July 2010 | $5.48 | $10.11 |
| June 2010 | $5.37 | $9.90 |
| May 2010 | $5.09 | $9.44 |
| April 2010 | $5.62 | $10.42 |
| March 2010 | $4.98 | $9.24 |
| February 2010 | $4.70 | $8.82 |
| January 2010 | $4.12 | $7.74 |
| December 2009 | $4.01 | $7.54 |
| November 2009 | $4.14 | $7.90 |
| October 2009 | $4.06 | $7.75 |
| September 2009 | $4.04 | $7.71 |
| August 2009 | $4.22 | $8.18 |
| July 2009 | $4.08 | $7.91 |
| June 2009 | $4.04 | $7.82 |
| May 2009 | $4.12 | $8.42 |
| April 2009 | $4.64 | $9.48 |
| March 2009 | $4.55 | $9.29 |
| February 2009 | $3.88 | $8.16 |
| January 2009 | $5.64 | $11.86 |
| December 2008 | $6.48 | $13.62 |
| November 2008 | $6.69 | $14.30 |
| October 2008 | $7.11 | $15.21 |
| September 2008 | $8.85 | $18.93 |
| August 2008 | $8.75 | $18.97 |
| July 2008 | $7.50 | $16.24 |
| June 2008 | $9.22 | $19.97 |
| May 2008 | $9.38 | $20.56 |
| April 2008 | $9.74 | $21.34 |
| March 2008 | $9.94 | $21.76 |
| February 2008 | $9.73 | $21.54 |
| January 2008 | $9.80 | $21.70 |
| December 2007 | $8.92 | $19.76 |
| November 2007 | $10.20 | $22.82 |
| October 2007 | $10.38 | $23.24 |
| September 2007 | $10.95 | $24.50 |
| August 2007 | $10.50 | $23.73 |
| July 2007 | $11.22 | $25.35 |
| June 2007 | $11.37 | $25.68 |
| May 2007 | $10.83 | $24.68 |
| April 2007 | $11.53 | $26.28 |
| March 2007 | $12.55 | $28.61 |
| February 2007 | $11.85 | $27.25 |
| January 2007 | $11.76 | $27.05 |
| December 2006 | $10.83 | $24.90 |
| November 2006 | $10.56 | $24.52 |
| October 2006 | $10.63 | $24.67 |
| September 2006 | $10.35 | $24.03 |
| August 2006 | $10.29 | $24.10 |
| July 2006 | $10.06 | $23.58 |
| June 2006 | $9.98 | $23.38 |
| May 2006 | $9.54 | $22.58 |
| April 2006 | $10.04 | $23.75 |
| March 2006 | $9.91 | $23.46 |
| February 2006 | $9.84 | $23.51 |
| January 2006 | $10.07 | $24.05 |
| December 2005 | $9.76 | $23.32 |
| November 2005 | $9.50 | $22.93 |
| October 2005 | $9.26 | $22.44 |
| September 2005 | $9.25 | $22.40 |
| August 2005 | $8.93 | $21.83 |
| July 2005 | $9.13 | $22.33 |
| June 2005 | $8.87 | $21.69 |
| May 2005 | $9.04 | $22.29 |
| April 2005 | $9.12 | $22.48 |
| March 2005 | $9.31 | $22.96 |
| February 2005 | $9.13 | $22.71 |
| January 2005 | $9.16 | $22.78 |
| December 2004 | $9.17 | $22.82 |
| November 2004 | $9.18 | $23.03 |
| October 2004 | $9.85 | $24.82 |
| September 2004 | $9.18 | $23.12 |
| August 2004 | $9.21 | $23.39 |
| July 2004 | $9.47 | $24.06 |
| June 2004 | $9.08 | $23.08 |
| May 2004 | $9.34 | $23.94 |
| April 2004 | $9.40 | $24.07 |
| March 2004 | $9.71 | $24.86 |
| February 2004 | $10.93 | $28.19 |
| January 2004 | $10.75 | $27.74 |
| December 2003 | $11.09 | $28.61 |
| November 2003 | $10.77 | $27.98 |
| October 2003 | $10.93 | $28.49 |
| September 2003 | $10.50 | $27.38 |
| August 2003 | $11.24 | $29.50 |
| July 2003 | $12.64 | $33.18 |
| June 2003 | $11.23 | $44.23 |
| May 2003 | $10.16 | $40.31 |
| April 2003 | $9.83 | $38.97 |
| March 2003 | $9.42 | $37.37 |
| February 2003 | $7.88 | $31.48 |
| January 2003 | $6.87 | $27.43 |
| December 2002 | $6.62 | $26.45 |
| November 2002 | $6.41 | $25.82 |
| October 2002 | $6.18 | $24.97 |
| September 2002 | $5.67 | $22.92 |
| August 2002 | $5.89 | $24.05 |
| July 2002 | $6.24 | $25.49 |
| June 2002 | $6 | $24.51 |
| May 2002 | $5.95 | $24.50 |
| April 2002 | $5.56 | $22.92 |
| March 2002 | $5.52 | $22.72 |
| February 2002 | $5.23 | $21.73 |
| January 2002 | $5.14 | $21.38 |
| December 2001 | $4.94 | $20.55 |
| November 2001 | $4.92 | $20.65 |
| October 2001 | $4.80 | $20.23 |
| September 2001 | $5.24 | $22.09 |
| August 2001 | $4.84 | $20.55 |
| July 2001 | $4.60 | $19.56 |
| June 2001 | $4.11 | $17.47 |
| May 2001 | $4.14 | $17.78 |
| April 2001 | $4.26 | $18.30 |
| March 2001 | $4.23 | $18.18 |
| February 2001 | $4.18 | $18.18 |
| January 2001 | $4.20 | $18.28 |
| December 2000 | $4.22 | $18.38 |
| November 2000 | $4.50 | $19.76 |
| October 2000 | $4.43 | $19.56 |
| September 2000 | $5.01 | $22.13 |
| August 2000 | $4.25 | $18.97 |
| July 2000 | $4.48 | $20 |
| June 2000 | $4.74 | $21.14 |
| May 2000 | $8.19 | $15.20 |
| April 2000 | $8.19 | $15.20 |
| March 2000 | $8.14 | $15.10 |
| February 2000 | $8.14 | $15.20 |
| January 2000 | $8.14 | $15.20 |
| December 1999 | $8.09 | $15.10 |
| November 1999 | $7.88 | $14.82 |
| October 1999 | $7.84 | $14.77 |
| September 1999 | $5.22 | $9.85 |
| August 1999 | $5.22 | $9.94 |
| July 1999 | $5.22 | $9.94 |
HWBK
List: Contenders
Price: $18.56
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: 485.71%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 0.14 USD
P/E Ratio: 167.86
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 2502
Market Capitalization: 146.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 12.99%
DGR5: 26.58%
DGR10: 19.13%
DGR20: 6.97%