|
Market Closed -
Nasdaq
16:00:00 2026-10-21 EDT
|
5-day change | 1st Jan Change | ||
| 38.27 USD | -1.14% |
|
+0.82% | +9.72% |
| 09-10 | Hawthorn Bancshares, Inc. and Hawthorn Bank Announces Demise of Jonathan ?Jon? Holtaway, Member of the Board of Directors | CI |
| 09-04 | Hawthorn Bancshares Completes Merger With FSC Bancshares | MT |
Stock exchange
Quotes 5-day view: Hawthorn Bancshares, Inc.
Delayed Quote Nasdaq
| 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | Today | |
|---|---|---|---|---|---|
| Last | US$38.12 | US$38.06 | US$38.13 | US$38.71 | US$38.27 |
| Volume | 14,465 | 29,026 | 11,410 | 9,390 | 8,392 |
| Change | +0.42% | -0.16% | +0.18% | +1.52% | -1.14% |
| Opening | US$38.20 | US$37.77 | US$38.10 | US$38.24 | US$38.35 |
| High | US$38.44 | US$38.51 | US$38.23 | US$38.85 | US$38.40 |
| Low | US$37.68 | US$37.77 | US$37.63 | US$38.24 | US$37.80 |
Performance
| 1 day | -1.14% | ||
| 1 week | +0.82% | ||
| Current month | +0.66% | ||
| 1 month | -1.19% | ||
| 3 months | -0.34% | ||
| 6 months | +12.82% | ||
| Current year | +9.72% | ||
| 1 year | +30.13% | ||
| 3 years | +146.90% | ||
| 5 years | +75.32% | ||
| 10 years | +246.05% |
Volumes
marketsDaily volume
8,392
Estimated daily volume
8,392
Avg. Volume 20 sessions
17,332
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
663,295.64
Record volume 1
815,766
Record volume 2
751,967
Record volume 3
731,902
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
267,125,245
Net sales ()
79,946,000
Number of employees
269
Sales / Employee (USD)
297,197
Free-Float
76.11%
Free-Float capitalization (USD)
234,750,485
Average Daily Capital Traded
0.25%
Indicators
Moving average 5 days
38.2
Moving average 20 days
38.22
Moving average 50 days
38.89
Moving average 100 days
38.55
Price spread / (MMA5)
-0.19%
Price spread / (MMA20)
-0.12%
Price spread / (MMA50)
+1.63%
Price spread / (MMA100)
+0.73%
STIM
RSI 9 days
46.79
RSI 14 days
45.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.14% | +0.82% | +30.13% | +146.90% | 267M | |
| -0.02% | +1.13% | +10.86% | +134.48% | 890B | |
| -0.53% | -2.42% | +26.06% | +98.14% | 429B | |
| +0.22% | +0.07% | +19.03% | +134.32% | 380B | |
| +0.28% | -5.89% | -2.42% | +93.01% | 351B | |
| 0.00% | -1.81% | +26.19% | +114.95% | 336B | |
| -0.16% | -2.63% | +40.88% | +121.82% | 322B | |
| +0.97% | -2.25% | +44.22% | +127.08% | 317B | |
| +1.23% | +2.75% | +38.05% | +154.76% | 276B | |
| +2.39% | -3.38% | +47.57% | +177.81% | 238B | |
| Average | +0.31% | -1.71% | +28.06% | +130.33% | 354.01B | |
| Weighted average by Cap. | +0.27% | -1.54% | +24.03% | +126.78% |
Historical Quotes: Hawthorn Bancshares, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
abce6f92ea8e51f15484c453c1cf2.HGZaniShm-izO2rqERZQGbFOsPuL8hY5jfTGo3S3sIs.bSIrrE_I4Yb6cQWcXHUhX-I_hpL6mHJ2-KOf4A7U8d5ODwDmRcLvv8oCPw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 38.27 | 1,712 | 4,561 |
| 15:59:57 | 38.29 | 100 | 2,849 |
| 15:59:50 | 38.14 | 100 | 2,749 |
| 15:59:50 | 38.12 | 100 | 2,649 |
| 15:59:25 | 38.16 | 100 | 2,549 |
| 15:59:04 | 38.14 | 100 | 2,449 |
| 15:59:03 | 38.14 | 100 | 2,349 |
| 15:59:03 | 38.14 | 100 | 2,249 |
| 15:59:03 | 38.14 | 100 | 2,149 |
| 15:59:03 | 38.14 | 100 | 2,049 |
Price Extremes
| 1 week | 37.63 |  | 38.85 |
| 1 month | 37.03 | | 38.99 |
| Current year | 30.84 | | 40.6 |
| 1 year | 29.72 | | 40.6 |
| 3 years | 15.02 | | 40.6 |
| 5 years | 15.02 | | 40.6 |
| 10 years | 10.52 | | 40.6 |
Monthly variations
Annual variations
| 2026 | +9.72% | ||
| 2025 | +23.03% | ||
| 2024 | +11.75% | ||
| 2023 | +21.20% | ||
| 2022 | -12.72% | ||
| 2021 | +23.18% | ||
| 2020 | -10.68% | ||
| 2019 | +26.11% | ||
| 2018 | +5.40% | ||
| 2017 | +21.92% | ||
| 2016 | +16.88% | ||
| 2015 | +14.95% | ||
| 2014 | +21.98% | ||
| 2013 | +68.48% | ||
| 2012 | +28.93% | ||
| 2011 | -26.84% | ||
| 2010 | -6.25% | ||
| 2009 | -42.45% | ||
| 2008 | -31.04% | ||
| 2007 | -20.63% | ||
| 2006 | +6.74% | ||
| 2005 | +2.22% | ||
| 2004 | -20.25% | ||
| 2003 | +62.23% | ||
| 2002 | +28.73% | ||
| 2001 | +11.83% | ||
| 2000 | -13.89% |
- Stock Market
- Stocks
- HWBK Stock
- Quotes Hawthorn Bancshares, Inc.
Select your edition
All financial news and data tailored to specific country editions
