|
Market Closed -
Nasdaq
16:00:00 2026-10-19 EDT
|
5-day change | 1st Jan Change | ||
| 38.13 USD | +0.18% |
|
+0.37% | +9.32% |
| 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
| 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | 2026-10-19 | |
|---|---|---|---|---|---|
| Last | US$37.96 | US$37.96 | US$38.12 | US$38.06 | US$38.13 |
| Volume | 21,402 | 18,084 | 14,465 | 29,026 | 11,410 |
| Change | -0.08% | 0.00% | +0.42% | -0.16% | +0.18% |
| Opening | US$37.97 | US$37.18 | US$38.20 | US$37.77 | US$38.10 |
| High | US$38.19 | US$38.00 | US$38.44 | US$38.51 | US$38.23 |
| Low | US$37.70 | US$37.18 | US$37.68 | US$37.77 | US$37.63 |
Performance
| 1 day | +0.18% | ||
| 1 week | +0.37% | ||
| Current month | +0.29% | ||
| 1 month | -1.55% | ||
| 3 months | -2.58% | ||
| 6 months | +8.14% | ||
| Current year | +9.32% | ||
| 1 year | +29.17% | ||
| 3 years | +146.32% | ||
| 5 years | +74.60% | ||
| 10 years | +246.04% |
Volumes
marketsDaily volume
11,410
Estimated daily volume
11,410
Avg. Volume 20 sessions
17,476
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
666,359.88
Record volume 1
815,766
Record volume 2
751,967
Record volume 3
731,902
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
263,122,852
Net sales ()
79,946,000
Number of employees
269
Sales / Employee (USD)
297,197
Free-Float
76.11%
Free-Float capitalization (USD)
231,233,170
Average Daily Capital Traded
0.25%
Indicators
Moving average 5 days
38.05
Moving average 20 days
38.24
Moving average 50 days
38.94
Moving average 100 days
38.53
Price spread / (MMA5)
-0.22%
Price spread / (MMA20)
+0.30%
Price spread / (MMA50)
+2.12%
Price spread / (MMA100)
+1.05%
STIM
RSI 9 days
44.54
RSI 14 days
44.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.18% | +0.37% | +29.17% | +146.32% | 263M | |
| -1.82% | -0.23% | +12.09% | +129.56% | 886B | |
| -1.32% | -1.90% | +26.73% | +99.20% | 431B | |
| -0.45% | -0.15% | +18.76% | +133.80% | 384B | |
| -1.64% | -7.68% | -1.74% | +86.91% | 349B | |
| -0.86% | -1.81% | +26.19% | +114.95% | 339B | |
| -1.70% | -4.04% | +41.58% | +122.93% | 319B | |
| -0.49% | -2.47% | +41.11% | +122.18% | 319B | |
| -0.89% | +1.36% | +35.85% | +145.52% | 273B | |
| -2.47% | -1.82% | -1.78% | +98.64% | 246B | |
| Average | -0.48% | +0.10% | +22.80% | +120.00% | 354.41B | |
| Weighted average by Cap. | -0.38% | +0.41% | +20.71% | +118.56% |
Historical Quotes: Hawthorn Bancshares, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
de1a941a8c5cdba7.7xYemhTmWcDmOewy4m4XOaqnymhmFm50cE0PvkYnE8M.jmBz312SO7ihVoRklw8mT_vqolA1cBoBEhpX8ndld6mdSV_ReJcpor5S1A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 38.13 | 1,985 | 6,541 |
| 15:59:55 | 38.15 | 132 | 4,556 |
| 15:59:47 | 38.13 | 197 | 4,424 |
| 15:59:41 | 38.13 | 100 | 4,227 |
| 15:53:48 | 38.11 | 133 | 4,127 |
| 15:53:42 | 38.22 | 100 | 3,994 |
| 15:53:05 | 38.12 | 384 | 3,894 |
| 15:50:30 | 38.04 | 100 | 3,510 |
| 15:50:04 | 38.23 | 100 | 3,410 |
| 15:50:04 | 38.22 | 100 | 3,310 |
Price Extremes
| 1 week | 37.18 |  | 38.51 |
| 1 month | 35.58 | | 38.99 |
| Current year | 30.84 | | 40.6 |
| 1 year | 29.39 | | 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 | +9.32% | ||
| 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
