Hawthorn Bancshares - 25 Year Stock Price History | HWBK
Historical daily share price chart and data for Hawthorn Bancshares since 2000 adjusted for splits and dividends. The latest closing stock price for Hawthorn Bancshares as of July 30, 2025 is 28.76.
- The all-time high Hawthorn Bancshares stock closing price was 34.87 on February 13, 2025.
- The Hawthorn Bancshares 52-week high stock price is 35.95, which is 25% above the current share price.
- The Hawthorn Bancshares 52-week low stock price is 20.00, which is 30.5% below the current share price.
- The average Hawthorn Bancshares stock price for the last 52 weeks is 28.17.
| Hawthorn Bancshares Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 29.4349 | 29.4638 | 34.8674 | 25.5392 | 28.7600 | 2.88% |
| 2024 | 22.5350 | 24.3438 | 33.0027 | 17.5568 | 27.9551 | 15.42% |
| 2023 | 18.4633 | 20.0602 | 24.2865 | 14.6585 | 24.2197 | 25.61% |
| 2022 | 21.2131 | 21.5408 | 22.8111 | 18.5740 | 19.2809 | -10.32% |
| 2021 | 18.1811 | 16.5492 | 21.4989 | 14.2650 | 21.4989 | 26.35% |
| 2020 | 14.9215 | 18.6082 | 18.6781 | 9.8539 | 17.0154 | -8.31% |
| 2019 | 17.0777 | 14.6656 | 19.5736 | 14.6451 | 18.5571 | 28.76% |
| 2018 | 14.6790 | 13.3875 | 16.4363 | 12.9837 | 14.4121 | 7.39% |
| 2017 | 12.7390 | 10.9307 | 14.1070 | 10.4099 | 13.4200 | 23.82% |
| 2016 | 8.7973 | 9.0846 | 10.8387 | 8.1176 | 10.8387 | 18.85% |
| 2015 | 7.9424 | 8.2028 | 9.1299 | 7.0753 | 9.1193 | 16.95% |
| 2014 | 7.0517 | 6.3996 | 8.7173 | 6.1722 | 7.7979 | 24.26% |
| 2013 | 6.0911 | 3.8689 | 7.4183 | 3.7375 | 6.2757 | 71.94% |
| 2012 | 3.9160 | 2.8635 | 4.7760 | 2.7454 | 3.6500 | 32.95% |
| 2011 | 3.3549 | 3.6697 | 4.0892 | 2.4686 | 2.7454 | -24.28% |
| 2010 | 4.4037 | 3.9279 | 5.4235 | 3.5538 | 3.6255 | -3.25% |
| 2009 | 4.0885 | 6.1749 | 6.1749 | 3.3874 | 3.7472 | -38.40% |
| 2008 | 7.9018 | 8.5273 | 9.5590 | 4.8626 | 6.0832 | -27.66% |
| 2007 | 10.3637 | 10.6699 | 11.9332 | 8.2413 | 8.4095 | -17.81% |
| 2006 | 9.6018 | 9.3498 | 10.5080 | 9.0208 | 10.2314 | 10.59% |
| 2005 | 8.7678 | 8.9302 | 9.5274 | 8.2901 | 9.2520 | 6.08% |
| 2004 | 9.2611 | 10.7338 | 10.8068 | 8.2372 | 8.7219 | -17.51% |
| 2003 | 9.7590 | 6.4150 | 12.2144 | 6.2845 | 10.5732 | 67.04% |
| 2002 | 5.6331 | 4.7388 | 6.4509 | 4.6476 | 6.3299 | 33.58% |
| 2001 | 4.2137 | 3.9696 | 5.0557 | 3.5753 | 4.7388 | 18.09% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.199B | $0.110B |
| 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 |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $21.459B | 14.74 |
| Webster Financial (WBS) | United States | $9.907B | 10.53 |
| Bank OZK (OZK) | United States | $5.716B | 8.16 |
| Valley National Bancorp (VLY) | United States | $5.309B | 13.17 |
| Flagstar Financial (FLG) | United States | $4.906B | 0.00 |
| Atlantic Union Bankshares (AUB) | United States | $4.693B | 10.91 |
| Eastern Bankshares (EBC) | United States | $3.360B | 11.75 |
| Fulton Financial (FULT) | United States | $3.350B | 8.99 |
| Bancorp (TBBK) | United States | $3.032B | 13.96 |
| Independent Bank (INDB) | United States | $2.764B | 14.32 |
| FB Financial (FBK) | United States | $2.271B | 14.41 |
| NBT Bancorp (NBTB) | United States | $2.034B | 13.24 |
| Nicolet Bankshares (NIC) | United States | $1.983B | 15.18 |
| OFG Bancorp (OFG) | United States | $1.962B | 10.30 |
| Pathward Financial (CASH) | United States | $1.853B | 10.28 |
| First Commonwealth Financial (FCF) | United States | $1.686B | 11.82 |
| S&T Bancorp (STBA) | United States | $1.442B | 11.03 |
| Merchants Bancorp (MBIN) | United States | $1.434B | 6.87 |
| Byline Bancorp (BY) | United States | $1.261B | 9.79 |
| Bank First National (BFC) | United States | $1.226B | 17.86 |
| First Mid Bancshares (FMBH) | United States | $0.934B | 10.66 |
| ConnectOne Bancorp (CNOB) | United States | $0.903B | 11.74 |
| Univest Of Pennsylvania (UVSP) | United States | $0.851B | 10.76 |
| Esquire Financial Holdings (ESQ) | United States | $0.818B | 17.84 |
| HBT Financial (HBT) | United States | $0.804B | 10.34 |
| Metropolitan Bank Holding (MCB) | United States | $0.760B | 10.26 |
| Business First Bancshares (BFST) | United States | $0.731B | 9.29 |
| NB Bancorp (NBBK) | United States | $0.730B | 12.67 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.703B | 8.98 |
| Equity Bancshares (EQBK) | United States | $0.665B | 8.83 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.656B | 8.36 |
| TrustCo Bank Corp NY (TRST) | United States | $0.652B | 12.21 |
| Camden National (CAC) | United States | $0.629B | 9.77 |
| SmartFinancial (SMBK) | United States | $0.588B | 14.00 |
| Shore Bancshares Inc (SHBI) | United States | $0.535B | 8.90 |
| Mid Penn Bancorp (MPB) | United States | $0.529B | 9.49 |
| Capital Bancorp (CBNK) | United States | $0.528B | 9.58 |
| Washington Trust Bancorp (WASH) | United States | $0.524B | 10.77 |
| Financial Institutions (FISI) | United States | $0.521B | 8.52 |
| HarborOne Bancorp (HONE) | United States | $0.518B | 17.95 |
| Unity Bancorp (UNTY) | United States | $0.503B | 11.08 |
| Eagle Bancorp (EGBN) | United States | $0.500B | 0.00 |
| Peoples Financial Services (PFIS) | United States | $0.496B | 10.49 |
| CNB Financial (CCNE) | United States | $0.493B | 9.51 |
| Peapack-Gladstone Financial (PGC) | United States | $0.464B | 14.31 |
| Arrow Financial (AROW) | United States | $0.455B | 13.12 |
| Bridgewater Bancshares (BWB) | United States | $0.441B | 13.06 |
| Carter Bankshares (CARE) | United States | $0.409B | 13.26 |
| Dacotah Banks (DBIN) | United States | $0.391B | 13.15 |
| Midland States Bancorp (MSBI) | United States | $0.380B | 0.00 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.359B | 12.11 |
| Orange County Bancorp (OBT) | United States | $0.346B | 10.93 |
| Pioneer Bancorp (PBFS) | United States | $0.316B | 15.87 |
| Bankwell Financial (BWFG) | United States | $0.310B | 15.27 |
| Northeast Community Bancorp (NECB) | United States | $0.302B | 6.43 |
| Mvb Financial (MVBF) | United States | $0.299B | 17.69 |
| Citizens & Northern Corp (CZNC) | United States | $0.297B | 10.97 |
| First Bancorp (ME) (FNLC) | United States | $0.287B | 9.55 |
| LINKBANCORP (LNKB) | United States | $0.267B | 8.94 |
| Citizens Financial Services (CZFS) | United States | $0.259B | 8.82 |
| Parke Bancorp (PKBK) | United States | $0.252B | 8.29 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.243B | 10.29 |
| Middlefield Banc (MBCN) | United States | $0.240B | 13.22 |
| Norwood Financial (NWFL) | United States | $0.227B | 11.36 |
| Provident Bancorp (PVBC) | United States | $0.222B | 19.81 |
| LCNB (LCNB) | United States | $0.219B | 10.39 |
| First United (FUNC) | United States | $0.218B | 9.23 |
| Princeton Bancorp (BPRN) | United States | $0.218B | 13.95 |
| Isabella Bank (ISBA) | United States | $0.217B | 13.04 |
| Virginia National Bankshares (VABK) | United States | $0.205B | 11.47 |
| First Internet Bancorp (INBK) | United States | $0.199B | 17.10 |
| Blue Foundry Bancorp (BLFY) | United States | $0.192B | 0.00 |
| Franklin Financial Services (FRAF) | United States | $0.184B | 12.66 |
| Chain Bridge Bancorp (CBNA) | United States | $0.175B | 7.07 |
| Meridian Bank (MRBK) | United States | $0.168B | 9.24 |
| BV Financial (BVFL) | United States | $0.167B | 12.42 |
| CB Financial Services (CBFV) | United States | $0.167B | 15.52 |
| MainStreet Bank (MNSB) | United States | $0.158B | 33.15 |
| Hanover Bancorp (HNVR) | United States | $0.155B | 11.25 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.151B | 15.39 |
| ECB Bancorp (ECBK) | United States | $0.145B | 25.17 |
| Rhinebeck Bancorp (RBKB) | United States | $0.145B | 20.36 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.145B | 44.32 |
| QNB (QNBC) | United States | $0.129B | 10.00 |
| SR Bancorp (SRBK) | United States | $0.127B | 0.00 |
| SB Financial (SBFG) | United States | $0.127B | 10.06 |
| CF Bankshares (CFBK) | United States | $0.123B | 10.38 |
| Union Bankshares (UNB) | United States | $0.123B | 13.25 |
| Community Bancorp (CMTV) | United States | $0.117B | 8.79 |
| Patriot National Bancorp (PNBK) | United States | $0.117B | 0.00 |
| First Keystone (FKYS) | United States | $0.115B | 17.96 |
| Magyar Bancorp (MGYR) | United States | $0.110B | 10.78 |
| Southern Michigan Bancorp (SOMC) | United States | $0.108B | 9.30 |
| American Bank (AMBK) | United States | $0.106B | 9.18 |
| Bogota Financial (BSBK) | United States | $0.106B | 0.00 |
| PSB Holdings (PSBQ) | United States | $0.103B | 8.55 |
| DimeCo (DIMC) | United States | $0.094B | 6.10 |
| CFSB Bancorp (CFSB) | United States | $0.091B | 0.00 |
| Jeffersonville Bancorp (JFBC) | United States | $0.089B | 7.71 |
| Winchester Bancorp (WSBK) | United States | $0.088B | 0.00 |
| Harleysville Savings Financial (HARL) | United States | $0.086B | 10.00 |
| Oxford Bank (OXBC) | $0.084B | 8.79 | |
| IF Bancorp (IROQ) | United States | $0.084B | 24.51 |
| Freedom Financial Holdings (FDVA) | United States | $0.083B | 15.18 |
| University Bancorp (UNIB) | United States | $0.082B | 0.00 |
| 1st Colonial Bancorp (FCOB) | United States | $0.082B | 9.88 |
| Community Heritage Financial (CMHF) | $0.079B | 9.75 | |
| F & M Bank (FMBM) | United States | $0.078B | 9.05 |
| Potomac Bancshares (PTBS) | $0.074B | 9.74 | |
| Cullman Bancorp (CULL) | United States | $0.067B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.063B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.063B | 280.00 |
| Westbury Bancorp (WBBW) | United States | $0.061B | 0.00 |
| FFBW (FFBW) | United States | $0.059B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.055B | 0.00 |
| First Resource Bancorp (FRSB) | United States | $0.052B | 8.43 |
| Cib Marine Bancshares (CIBH) | United States | $0.051B | 19.57 |
| PB Bankshares (PBBK) | United States | $0.047B | 19.57 |
| AmeriServ Financial (ASRV) | United States | $0.047B | 12.91 |
| Marathon Bancorp (MBBC) | United States | $0.030B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.014B | 478.13 |
| First Bank (FRBA) | United States | $0.000B | 9.81 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 25.21 |