Home |
Free Dividend Report |
HWBK Dividend History |
HWBK Historical Stock Prices |
Preferred Stock Newsletter |
Top Option Ideas |
Stock Message Boards |
Hawthorn Bancshares (HWBK) has the following price history information. Looking back at HWBK historical stock prices for the last five trading days, on April 19, 2024, HWBK opened at $20.63, traded as high as $20.89 and as low as $19.75, and closed at $19.75. Trading volume was a total of 13.80K shares. On April 22, 2024, HWBK opened at $19.26, traded as high as $20.20 and as low as $18.15, and closed at $18.56. Trading volume was a total of 16.60K shares. On April 23, 2024, HWBK opened at $18.86, traded as high as $18.93 and as low as $18.00, and closed at $18.31. Trading volume was a total of 10.10K shares. On April 24, 2024, HWBK opened at $18.35, traded as high as $19.29 and as low as $18.26, and closed at $18.97. Trading volume was a total of 21.90K shares. On April 25, 2024, HWBK opened at $18.68, traded as high as $19.13 and as low as $18.39, and closed at $18.89. Trading volume was a total of 13.50K shares.
HWBK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hawthorn Bancshares shares, starting with a $10,000 purchase of HWBK, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/25/2024 | ||
Start price/share: | $11.70 | ||
End price/share: | $18.89 | ||
Starting shares: | 854.70 | ||
Ending shares: | 1,053.46 | ||
Dividends reinvested/share: | $3.96 | ||
Total return: | 99.00% | ||
Average Annual Total Return: | 7.13% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $19,908.07 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/25/2024 | ||
Start price/share: | $11.70 | ||
End price/share: | $18.89 | ||
Dividends collected/share: | $3.96 | ||
Total return: | 95.31% | ||
Average Annual Total Return: | 6.93% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $19,539.61 | ||
Years: | 10.00 |
HWBK Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/19/2024 | $20.63 | $20.89 | $19.75 | $19.75 | 13.80K |
04/22/2024 | $19.26 | $20.20 | $18.15 | $18.56 | 16.60K |
04/23/2024 | $18.86 | $18.93 | $18.00 | $18.31 | 10.10K |
04/24/2024 | $18.35 | $19.29 | $18.26 | $18.97 | 21.90K |
04/25/2024 | $18.68 | $19.13 | $18.39 | $18.89 | 13.50K |
About Hawthorn Bancshares |
Hawthorn Bancshares is a bank holding company. Through its subsidiary, Hawthorn Bank (the Bank), Co. provides a range of banking services to individual and corporate customers located within the communities in and surrounding Jefferson City, Columbia, Clinton, Warsaw, Springfield, St. Louis, and the greater Kansas City metropolitan area. The Bank conducts a general banking and trust business, providing its customers checking and savings accounts, internet banking, debit cards, certificates of deposit, trust services, brokerage services, safety deposit boxes and a range of lending services, including commercial and industrial loans and commercial and residential real estate loans. |
HWBK Historical Closing Prices | |
Date | Close |
04/19/2024 | $19.75 |
04/22/2024 | $18.56 |
04/23/2024 | $18.31 |
04/24/2024 | $18.97 |
04/25/2024 | $18.89 |
Financials Historical Prices |
HWBK is categorized under the Financials sector; below are some other companies in the same sector:
HXD Historical Stock Prices Also explore: HWBK shares outstanding history
Free HWBK Email Alerts:
|
HWBK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.