Hawthorn Bancshares - 26 Year Stock Price History | HWBK
Historical daily share price chart and data for Hawthorn Bancshares since 1999 adjusted for splits and dividends. The latest closing stock price for Hawthorn Bancshares as of January 17, 2025 is 29.55.
- The all-time high Hawthorn Bancshares stock closing price was 33.47 on November 19, 2024.
- The Hawthorn Bancshares 52-week high stock price is 34.00, which is 15.1% above the current share price.
- The Hawthorn Bancshares 52-week low stock price is 17.86, which is 39.6% below the current share price.
- The average Hawthorn Bancshares stock price for the last 52 weeks is 23.42.
| Hawthorn Bancshares Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 30.0391 | 29.8800 | 31.9000 | 28.3500 | 29.5500 | 4.23% |
| 2024 | 22.8550 | 24.6872 | 33.4688 | 17.8089 | 28.3500 | 15.43% |
| 2023 | 18.7383 | 20.3632 | 24.6292 | 14.8690 | 24.5614 | 25.49% |
| 2022 | 21.5324 | 21.8641 | 23.1540 | 18.8541 | 19.5720 | -10.31% |
| 2021 | 18.7554 | 17.4713 | 21.8216 | 15.0597 | 21.8216 | 21.48% |
| 2020 | 15.7618 | 19.6647 | 19.7262 | 10.4130 | 17.9634 | -8.40% |
| 2019 | 18.3688 | 16.1490 | 20.8054 | 16.1264 | 19.6109 | 23.57% |
| 2018 | 16.1342 | 14.7744 | 18.1088 | 14.3288 | 15.8698 | 7.16% |
| 2017 | 14.0514 | 12.0896 | 15.5907 | 11.5139 | 14.8101 | 23.54% |
| 2016 | 9.7387 | 10.0764 | 11.9881 | 9.0039 | 11.9881 | 18.52% |
| 2015 | 8.8145 | 9.1256 | 10.1267 | 7.8637 | 10.1149 | 16.60% |
| 2014 | 7.8710 | 7.1455 | 9.7065 | 6.8918 | 8.6752 | 23.81% |
| 2013 | 6.8595 | 4.3568 | 8.3001 | 4.2088 | 7.0071 | 70.48% |
| 2012 | 4.4297 | 3.2631 | 5.3965 | 3.1286 | 4.1102 | 31.38% |
| 2011 | 3.8596 | 4.2383 | 4.7227 | 2.8201 | 3.1286 | -25.28% |
| 2010 | 5.1109 | 4.5914 | 6.2855 | 4.1044 | 4.1871 | -4.41% |
| 2009 | 4.8746 | 7.4144 | 7.4144 | 4.0673 | 4.3802 | -40.03% |
| 2008 | 9.5807 | 10.3431 | 11.5875 | 5.8572 | 7.3043 | -28.39% |
| 2007 | 12.6854 | 13.0420 | 14.5619 | 9.9963 | 10.2003 | -18.44% |
| 2006 | 11.7977 | 11.5154 | 12.8679 | 11.0671 | 12.5061 | 9.75% |
| 2005 | 10.8353 | 11.0895 | 11.7588 | 10.2595 | 11.3949 | 5.21% |
| 2004 | 11.5196 | 13.4229 | 13.5143 | 10.2882 | 10.8307 | -18.09% |
| 2003 | 12.0518 | 8.0753 | 15.3310 | 7.9110 | 13.2221 | 65.94% |
| 2002 | 7.0470 | 6.0116 | 8.1205 | 5.8960 | 7.9681 | 32.55% |
| 2001 | 5.4694 | 5.1363 | 6.4270 | 4.6156 | 6.0116 | 15.78% |
| 2000 | 5.9541 | 6.4388 | 6.5409 | 5.1921 | 5.1921 | -19.36% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.206B | $0.100B |
| Exchange National Bancshares, Inc. is a bank holding company whose activities currently are limited to ownership, directly or indirectly through subsidiaries, of the outstanding capital stock of Exchange National Bank, Citizens Union State Bank and Osage Valley Bank. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Webster Financial (WBS) | United States | $10.228B | 11.09 |
| Bank OZK (OZK) | United States | $5.643B | 8.10 |
| Valley National Bancorp (VLY) | United States | $4.885B | 13.32 |
| Flagstar Financial (FLG) | United States | $3.919B | 0.00 |
| Fulton Financial (FULT) | United States | $3.797B | 11.65 |
| Eastern Bankshares (EBC) | United States | $3.757B | 21.88 |
| Atlantic Union Bankshares (AUB) | United States | $3.400B | 13.10 |
| Independent Bank (INDB) | United States | $2.849B | 14.73 |
| Bancorp (TBBK) | United States | $2.678B | 13.56 |
| FB Financial (FBK) | United States | $2.445B | 15.78 |
| NBT Bancorp (NBTB) | United States | $2.258B | 16.56 |
| OFG Bancorp (OFG) | United States | $2.031B | 10.76 |
| Pathward Financial (CASH) | United States | $1.875B | 11.73 |
| Merchants Bancorp (MBIN) | United States | $1.770B | 6.40 |
| First Commonwealth Financial (FCF) | United States | $1.685B | 11.18 |
| Nicolet Bankshares (NIC) | United States | $1.625B | 14.26 |
| Sandy Spring Bancorp (SASR) | United States | $1.529B | 16.68 |
| S&T Bancorp (STBA) | United States | $1.430B | 10.65 |
| Byline Bancorp (BY) | United States | $1.265B | 10.15 |
| Bank First National (BFC) | United States | $0.991B | 16.06 |
| Premier Financial (PFC) | United States | $0.901B | 12.26 |
| ConnectOne Bancorp (CNOB) | United States | $0.882B | 12.84 |
| First Mid Bancshares (FMBH) | United States | $0.878B | 10.37 |
| Univest Of Pennsylvania (UVSP) | United States | $0.862B | 12.42 |
| Business First Bancshares (BFST) | United States | $0.756B | 10.31 |
| NB Bancorp (NBBK) | United States | $0.752B | 0.00 |
| CrossFirst Bankshares (CFB) | United States | $0.752B | 9.83 |
| Eagle Bancorp (EGBN) | United States | $0.744B | 12.02 |
| Esquire Financial Holdings (ESQ) | United States | $0.723B | 17.47 |
| HBT Financial (HBT) | United States | $0.702B | 9.47 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.699B | 9.88 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.692B | 11.47 |
| Metropolitan Bank Holding (MCB) | United States | $0.683B | 10.00 |
| Equity Bancshares (EQBK) | United States | $0.659B | 10.52 |
| Camden National (CAC) | United States | $0.642B | 12.73 |
| Washington Trust Bancorp (WASH) | United States | $0.632B | 12.30 |
| TrustCo Bank Corp NY (TRST) | United States | $0.613B | 12.89 |
| Peapack-Gladstone Financial (PGC) | United States | $0.559B | 17.38 |
| SmartFinancial (SMBK) | United States | $0.535B | 16.62 |
| Midland States Bancorp (MSBI) | United States | $0.527B | 10.43 |
| HarborOne Bancorp (HONE) | United States | $0.525B | 22.07 |
| Hingham Institution For Savings (HIFS) | United States | $0.519B | 43.10 |
| Shore Bancshares Inc (SHBI) | United States | $0.516B | 9.68 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.515B | 14.29 |
| CNB Financial (CCNE) | United States | $0.510B | 10.39 |
| Peoples Financial Services (PFIS) | United States | $0.504B | 14.88 |
| Mid Penn Bancorp (MPB) | United States | $0.482B | 10.36 |
| Capital Bancorp (CBNK) | United States | $0.481B | 12.06 |
| Unity Bancorp (UNTY) | United States | $0.471B | 11.61 |
| Arrow Financial (AROW) | United States | $0.458B | 13.97 |
| Financial Institutions (FISI) | United States | $0.417B | 8.48 |
| Carter Bankshares (CARE) | United States | $0.401B | 26.30 |
| Dacotah Banks (DBIN) | United States | $0.369B | 13.87 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.366B | 15.71 |
| Bridgewater Bancshares (BWB) | United States | $0.364B | 12.65 |
| Northeast Community Bancorp (NECB) | United States | $0.352B | 6.97 |
| First Internet Bancorp (INBK) | United States | $0.308B | 13.70 |
| Orange County Bancorp (OBT) | United States | $0.301B | 10.37 |
| Citizens Financial Services (CZFS) | United States | $0.297B | 10.43 |
| Citizens & Northern Corp (CZNC) | United States | $0.293B | 13.20 |
| First Bancorp (ME) (FNLC) | United States | $0.292B | 11.03 |
| Pioneer Bancorp (PBFS) | United States | $0.289B | 15.25 |
| LINKBANCORP (LNKB) | United States | $0.272B | 11.93 |
| First Bank (FRBA) | United States | $0.270B | 7.72 |
| First Of Long Island (FLIC) | United States | $0.266B | 12.69 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.250B | 12.19 |
| Sterling Bancorp (SBT) | United States | $0.248B | 36.46 |
| Parke Bancorp (PKBK) | United States | $0.237B | 8.57 |
| Bankwell Financial (BWFG) | United States | $0.236B | 15.41 |
| Penns Woods Bancorp (PWOD) | United States | $0.231B | 11.66 |
| Princeton Bancorp (BPRN) | United States | $0.227B | 11.31 |
| Blue Foundry Bancorp (BLFY) | United States | $0.215B | 0.00 |
| First United (FUNC) | United States | $0.213B | 10.70 |
| LCNB (LCNB) | United States | $0.213B | 13.22 |
| Norwood Financial (NWFL) | United States | $0.212B | 16.51 |
| Middlefield Banc (MBCN) | United States | $0.202B | 14.20 |
| BV Financial (BVFL) | United States | $0.199B | 14.40 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.198B | 9.92 |
| Isabella Bank (ISBA) | United States | $0.193B | 12.99 |
| Provident Bancorp (PVBC) | United States | $0.193B | 33.97 |
| Virginia National Bankshares (VABK) | United States | $0.191B | 12.30 |
| Hanover Bancorp (HNVR) | United States | $0.175B | 14.38 |
| Meridian Bank (MRBK) | United States | $0.172B | 15.16 |
| Chain Bridge Bancorp (CBNA) | United States | $0.160B | 0.00 |
| Franklin Financial Services (FRAF) | United States | $0.147B | 10.54 |
| CB Financial Services (CBFV) | United States | $0.145B | 12.35 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.144B | 15.34 |
| Union Bankshares (UNB) | United States | $0.136B | 15.46 |
| SB Financial (SBFG) | United States | $0.135B | 11.46 |
| ECB Bancorp (ECBK) | United States | $0.132B | 37.15 |
| MainStreet Bank (MNSB) | United States | $0.128B | 14.02 |
| QNB (QNBC) | United States | $0.126B | 13.08 |
| CF Bankshares (CFBK) | United States | $0.117B | 11.26 |
| SR Bancorp (SRBK) | United States | $0.113B | 99.92 |
| William Penn Bancorporation (WMPN) | United States | $0.112B | 0.00 |
| Rhinebeck Bancorp (RBKB) | United States | $0.109B | 23.98 |
| PSB Holdings (PSBQ) | United States | $0.108B | 11.73 |
| Bogota Financial (BSBK) | United States | $0.102B | 0.00 |
| DimeCo (DIMC) | United States | $0.101B | 7.84 |
| American Bank (AMBK) | United States | $0.101B | 0.00 |
| Magyar Bancorp (MGYR) | United States | $0.095B | 11.66 |
| Community Bancorp (CMTV) | United States | $0.093B | 7.61 |
| First Keystone (FKYS) | United States | $0.092B | 16.36 |
| University Bancorp (UNIB) | United States | $0.089B | 0.00 |
| Jeffersonville Bancorp (JFBC) | United States | $0.086B | 8.22 |
| Southern Michigan Bancorp (SOMC) | United States | $0.086B | 8.31 |
| IF Bancorp (IROQ) | United States | $0.082B | 40.21 |
| Harleysville Savings Financial (HARL) | United States | $0.080B | 9.10 |
| Territorial Bancorp (TBNK) | United States | $0.079B | 0.00 |
| Freedom Financial Holdings (FDVA) | United States | $0.075B | 46.68 |
| 1st Colonial Bancorp (FCOB) | United States | $0.071B | 9.64 |
| F & M Bank (FMBM) | United States | $0.071B | 12.74 |
| Community Heritage Financial (CMHF) | $0.070B | 12.06 | |
| FFBW (FFBW) | United States | $0.068B | 0.00 |
| Potomac Bancshares (PTBS) | $0.066B | 9.96 | |
| Cullman Bancorp (CULL) | United States | $0.064B | 18.98 |
| NSTS Bancorp (NSTS) | United States | $0.063B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.057B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.055B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.047B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.046B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.045B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.039B | 23.59 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.017B | 192.00 |
| Patriot National Bancorp (PNBK) | United States | $0.007B | 0.00 |