Hawthorn Bancshares, Inc. HWBK
Set alert
38.96 USD -0.74 -1.86%
At close · Oct 30
38.96 0.00 0.00%
After hours · Oct 30, 4:00 PM ET
38.81 Day range 39.85
30.21 52-week range 40.31
- YTD
- +11.70%
- 1 year
- +27.40%
- Open
- 39.85
- Prev close
- 39.70
- Mkt cap
- 284.94M
- Vol
- 10.58K
- Avg vol
- 15.77K
- EPS
- 3.67
- P/E
- 10.62
- Div yield
- 2.54%
More statistics
- Low
- 38.81
- High
- 39.85
- Forward P/E
- 0.00
- Beta
- 0.54
- Short ratio
- 0.25
- Inst. own
- 27.53%
- Dividend
- 0.76
- Ex-div date
- Dec 12, 2024
- 50-d avg
- 28.87
- 200-d avg
- 22.98
- 1y target
- 0.00
1Y chart
Events in this range
- Dec 15, 2025Dividend: 0.2
- Mar 13, 2026Dividend: 0.21
- Jun 15, 2026Dividend: 0.21
- Sep 15, 2026Dividend: 0.21
Signals (58)
| Name | Date | Ago |
|---|---|---|
| SMA: Bullish | Oct 22, 2026 | 1 week ago |
| MACD: Buy Signal | Oct 16, 2026 | 2 weeks ago |
| MACD: Sell Signal | Oct 9, 2026 | 3 weeks ago |
| MACD: Buy Signal | Oct 8, 2026 | 3 weeks ago |
| MACD: Sell Signal | Oct 7, 2026 | 3 weeks ago |
| MACD: Buy Signal | Oct 6, 2026 | 3 weeks ago |
| SMA: Bearish | Sep 16, 2026 | 1 month ago |
| MACD: Sell Signal | Sep 15, 2026 | 1 month ago |
| MACD: Buy Signal | Sep 4, 2026 | 1 month ago |
| SMA: Bullish | Sep 3, 2026 | 1 month ago |
| SMA: Bearish | Aug 31, 2026 | 2 months ago |
| MACD: Sell Signal | Aug 18, 2026 | 2 months ago |
| MACD: Buy Signal | Aug 3, 2026 | 2 months ago |
| SMA: Bullish | Jul 23, 2026 | 3 months ago |
| SMA: Bearish | Jul 22, 2026 | 3 months ago |
| MACD: Sell Signal | Jul 6, 2026 | 3 months ago |
| MACD: Buy Signal | Jun 11, 2026 | 4 months ago |
| MACD: Sell Signal | Jun 3, 2026 | 5 months ago |
| MACD: Buy Signal | May 27, 2026 | 5 months ago |
| MACD: Sell Signal | May 19, 2026 | 5 months ago |
| MACD: Buy Signal | May 6, 2026 | 5 months ago |
| SMA: Bullish | May 4, 2026 | 6 months ago |
| SMA: Bearish | Apr 29, 2026 | 6 months ago |
| MACD: Sell Signal | Apr 29, 2026 | 6 months ago |
| MACD: Buy Signal | Apr 28, 2026 | 6 months ago |
| MACD: Sell Signal | Apr 27, 2026 | 6 months ago |
| MACD: Buy Signal | Apr 23, 2026 | 6 months ago |
| SMA: Bullish | Apr 22, 2026 | 6 months ago |
| SMA: Bearish | Apr 21, 2026 | 6 months ago |
| MACD: Sell Signal | Apr 21, 2026 | 6 months ago |
| SMA: Bullish | Apr 8, 2026 | 6 months ago |
| SMA: Bearish | Apr 2, 2026 | 7 months ago |
| SMA: Bullish | Apr 1, 2026 | 7 months ago |
| SMA: Bearish | Mar 31, 2026 | 7 months ago |
| SMA: Bullish | Mar 30, 2026 | 7 months ago |
| MACD: Buy Signal | Mar 27, 2026 | 7 months ago |
| SMA: Bearish | Mar 24, 2026 | 7 months ago |
| SMA: Bullish | Mar 23, 2026 | 7 months ago |
| SMA: Bearish | Mar 5, 2026 | 8 months ago |
| SMA: Bullish | Mar 2, 2026 | 8 months ago |
| SMA: Bearish | Feb 27, 2026 | 8 months ago |
| MACD: Sell Signal | Feb 17, 2026 | 8 months ago |
| SMA: Bullish | Jan 29, 2026 | 9 months ago |
| SMA: Bearish | Jan 23, 2026 | 9 months ago |
| SMA: Bullish | Jan 21, 2026 | 9 months ago |
| MACD: Buy Signal | Jan 21, 2026 | 9 months ago |
| SMA: Bearish | Jan 7, 2026 | 9 months ago |
| SMA: Bullish | Dec 31, 2025 | 10 months ago |
| SMA: Bearish | Dec 30, 2025 | 10 months ago |
| SMA: Bullish | Dec 29, 2025 | 10 months ago |
| SMA: Bearish | Dec 26, 2025 | 10 months ago |
| MACD: Sell Signal | Dec 22, 2025 | 10 months ago |
| RSI: Overbought | Dec 19, 2025 | 10 months ago |
| MACD: Buy Signal | Dec 16, 2025 | 10 months ago |
| MACD: Sell Signal | Dec 12, 2025 | 10 months ago |
| RSI: Overbought | Dec 2, 2025 | 11 months ago |
| RSI: Overbought | Nov 25, 2025 | 11 months ago |
| SMA: Bullish | Nov 5, 2025 | 12 months ago |
Compare HWBK
Chart and line up HWBK against other symbols or a saved comparison set.
- HWBK Hawthorn Bancshares, Inc.
38.96
-0.74 -1.86%
- SPY State Street SPDR S&P 500 ETF Trust
755.72
-13.64 -1.77%
- QQQ Invesco QQQ Trust
690.49
-24.85 -3.47%
Sign in to keep these symbols in a saved comparison set.
| Metric | HWBK | SPY | QQQ |
|---|---|---|---|
| Last price | 38.96 | 755.72 | 690.49 |
| Change | -0.74 | -13.64 | -24.85 |
| Change % | -1.86% | -1.77% | -3.47% |
| Open | 39.85 | 761.38 | 697.13 |
| Day high | 39.85 | 761.46 | 698.63 |
| Day low | 38.81 | 750.36 | 683.45 |
| Previous close | 39.70 | 769.36 | 715.34 |
| Volume | 10.58K | 77.70M | 85.24M |
| Average volume | 15.77K | 41.22M | 34.57M |
| Market cap | 284.94M | 812.08B | 483.28B |
| P/E ratio | 10.62 | 23.99 | 26.44 |
| Earnings per share | 3.67 | 31.50 | 26.12 |
| Dividend yield | 2.54 | 0.00 | 0.00 |
| 52-week high | 40.31 | 779.09 | 759.66 |
| 52-week low | 30.21 | 631.97 | 558.28 |
| 1-week return | -0.839908% | -0.559233% | -1.97% |
| 1-month return | +2.47% | -0.906075% | -6.66% |
| 3-month return | +0.80207% | +1.89% | +1.02% |
| 6-month return | +15.88% | +5.16% | +3.41% |
| Year-to-date return | +11.70% | +10.82% | +12.40% |
| 1-year return | +27.40% | +11.16% | +10.29% |
| 2-year return | +36.99% | +32.90% | +42.71% |
| 50-day moving average | 38.79 | 767.63 | 725.41 |
| 200-day moving average | 36.56 | 728.53 | 679.17 |
| Target price | — | — | — |
| Beta | 0.544 | 0.00 | 0.00 |
| Short ratio | 0.25 | — | — |
| Institutional ownership | 27.53% | — | — |