EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, HWBK:

19 Sep 2025
LAST:

32.84

CHANGE:
 0.25		OPEN:
32.49		HIGH:
32.94		ASK:
20.60		VOLUME:
55.3K
CHG(%):
0.77		PREV:
32.59		LOW:
31.05		BID:
13.80		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 2532.4932.9431.0532.8455.3K
18 Sep 2532.1732.7431.9532.596.9K
17 Sep 2531.0231.7531.0231.1611K
16 Sep 2533.4033.4030.8731.345.2K
15 Sep 2532.1232.1631.2831.405K
12 Sep 2532.1632.1632.1632.161.7K
11 Sep 2532.0032.7732.0032.554.1K
10 Sep 2531.7632.1431.4731.654.4K
09 Sep 2532.1032.1031.0131.517.5K
08 Sep 2531.7032.3731.5731.824.2K

COMPANY PROFILE

Name:
About:Hawthorn Bancshares, Inc. operates as the bank holding company for Hawthorn Bank that provides various banking products and services to families and businesses. It offers checking and savings accounts, and certificates of deposit. The company also provides commercial and industrial, single payment personal, mortgage, installment, and commercial and residential real estate loans. In addition, it provides trust, consumer banking, wealth and treasury management, and brokerage services; and safety deposit boxes, debit cards, and internet banking services. The company was formerly known as Exchange National Bancshares, Inc. and changed its name to Hawthorn Bancshares, Inc. in 2007. Hawthorn Bancshares, Inc. was founded in 1865 and is headquartered in Jefferson City, Missouri.
Address:132 East High Street, Jefferson City, MO, United States, 65102
Website:https://www.hawthornbancshares.com
CUSIP:301309100
CIK:0000893847
ISIN:US4204761039
FIGI:BBG000BHQP32

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:10.05
DivYield:0.03
Div/Share:0.77
Price to Book:1.33
Price to Sales:2.75
Shares:6.91M
Market Cap:226.79M

TECHNICAL INDICATORS

MA5:31.87
MA10:31.90
MA20:32.18
MA50:30.40
MA100:29.80
MA200:29.96
STO9:75.02
STO14:75.02
RSI14:46.01
MTM14:0.06
ROC14:0.00
ATR:1.12
Week High:33.40
Week Low:30.87
Month High:33.77
Month Low:29.69
Year High:35.95
Year Low:21.35
Volatility:15.14

RECENT SPLITS

Date Ratio
14 Jun 2023104-100
14 Jun 2022104-100
12 Jun 2020104-100
14 Jun 2018104-100
11 Jun 2014104-100
12 Jun 2013104-100
13 Jun 201226-25
11 Jun 2009104-100
16 Jul 20033-2
13 Jun 20002-1

RECENT DIVIDENDS

Date Amount
15 Sep 2025$0.20
13 Jun 2025$0.20
14 Mar 2025$0.19
13 Dec 2024$0.19
13 Sep 2024$0.19
14 Jun 2024$0.19
14 Mar 2024$0.17
14 Dec 2023$0.17
14 Sep 2023$0.17
14 Jun 2023$0.17