Hawthorn Bancshares (HWBK)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | HWBK | CFG | WBS | VLY | OZK |
| Company | Hawthorn Bancshares | Citizens Financial Group Inc/Ri | Webster Financial Corp | Valley National Bancorp | Bank Ozk |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NASDAQ | NASDAQ |
| Open | 33.78 | 62.05 | 65.50 | 12.11 | 47.23 |
| High | 33.78 | 62.14 | 65.71 | 12.14 | 47.56 |
| Low | 31.92 | 60.82 | 64.28 | 11.92 | 46.22 |
| Latest | 31.92 | 60.99 | 64.58 | 12.07 | 46.96 |
| Change | -1.56 | -1.15 | -1.12 | -0.01 | -0.51 |
| % Change | -4.66% | -1.85% | -1.70% | -0.08% | -1.07% |
| Volume | 4,500 | 4,830,200 | 1,032,300 | 5,671,400 | 1,686,100 |
| 20-Day Average Volume | 11,710 | 4,729,355 | 1,289,560 | 5,970,300 | 1,005,630 |
| Previous Close | 33.48 | 62.14 | 65.70 | 12.08 | 47.47 |
| Industry | Banks - Northeast | Banks - Northeast | Banks - Northeast | Banks - Northeast | Banks - Northeast |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 34.02 | 59.15 | 64.18 | 11.89 | 47.49 |
| 20-Day Raw Stochastic | 0.00% | 83.57% | 61.96% | 85.71% | 35.91% |
| 20-Day Relative Strength | 44.85 | 66.10 | 60.13 | 63.34 | 50.09 |
| Weighted Alpha | +4.55 | +50.59 | +25.24 | +44.24 | +8.62 |
| Today's Opinion | 40% Buy | 100% Buy | 100% Buy | 100% Buy | 24% Sell |
| Previous Opinion | 80% Buy | 100% Buy | 100% Buy | 100% Buy | Hold |
| Last Month's Opinion | 100% Buy | 100% Buy | 72% Buy | 100% Buy | 24% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -1.24% since 12/30/25 | +3.46% since 12/30/25 | +1.65% since 12/30/25 | +2.51% since 12/30/25 | +0.90% since 12/30/25 |
| Low | 31.92 on 01/07/26 | 58.25 on 01/02/26 | 62.30 on 01/02/26 | 11.54 on 01/02/26 | 45.66 on 01/02/26 |
| High | 35.68 on 12/31/25 | 62.15 on 01/06/26 | 65.98 on 01/06/26 | 12.14 on 01/07/26 | 48.01 on 01/05/26 |
| 1-Month | |||||
| %Chg | -6.94% since 12/05/25 | +9.97% since 12/05/25 | +3.34% since 12/05/25 | +4.50% since 12/05/25 | -0.63% since 12/05/25 |
| Low | 31.92 on 01/07/26 | 55.09 on 12/09/25 | 62.30 on 01/02/26 | 11.44 on 12/09/25 | 45.66 on 01/02/26 |
| High | 36.49 on 12/19/25 | 62.15 on 01/06/26 | 65.98 on 01/06/26 | 12.18 on 12/18/25 | 49.28 on 12/15/25 |
| 3-Month | |||||
| %Chg | +7.55% since 10/07/25 | +14.79% since 10/07/25 | +7.40% since 10/07/25 | +11.45% since 10/07/25 | -9.67% since 10/07/25 |
| Low | 29.39 on 10/21/25 | 47.96 on 10/16/25 | 52.69 on 10/17/25 | 9.64 on 10/16/25 | 42.37 on 11/18/25 |
| High | 36.49 on 12/19/25 | 62.15 on 01/06/26 | 65.98 on 01/06/26 | 12.18 on 12/18/25 | 52.34 on 10/08/25 |
| 6-Month | |||||
| %Chg | +6.40% since 07/07/25 | +29.60% since 07/07/25 | +10.94% since 07/07/25 | +26.65% since 07/07/25 | -6.88% since 07/07/25 |
| Low | 28.10 on 08/01/25 | 45.90 on 08/01/25 | 52.69 on 10/17/25 | 8.95 on 08/01/25 | 42.37 on 11/18/25 |
| High | 36.49 on 12/19/25 | 62.15 on 01/06/26 | 65.98 on 01/06/26 | 12.18 on 12/18/25 | 53.66 on 09/05/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 233,484 | 25,507,172 | 10,293,528 | 6,518,765 | 5,262,741 |
| Shares Outstanding, K | 6,898 | 429,486 | 161,290 | 557,636 | 111,878 |
| Annual Sales | 109,670,000 | 12,362,000,000 | 4,179,190,000 | 3,582,000,000 | 2,773,990,000 |
| Annual Net Income | 18,260,000 | 1,509,000,000 | 768,710,000 | 380,270,000 | 716,460,000 |
| Last Quarter Sales | 28,820,000 | 3,088,000,000 | 1,129,210,000 | 891,810,000 | 731,110,000 |
| Last Quarter Net Income | 6,130,000 | 494,000,000 | 261,220,000 | 163,360,000 | 184,580,000 |
| 60-Month Beta | 0.53 | 0.72 | 1.05 | 1.09 | 0.90 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.88 on 10/29/25 | 1.05 on 10/15/25 | 1.54 on 10/17/25 | 0.28 on 10/23/25 | 1.59 on 10/16/25 |
| Latest Earnings Date | 01/28/26 | 01/21/26 | 01/16/26 | 01/22/26 | 01/20/26 |
| Most Recent Dividend | 0.200 on 12/15/25 | 0.460 on 10/29/25 | 0.400 on 11/10/25 | 0.110 on 12/15/25 | 0.450 on 10/14/25 |
| Next Ex-Dividends Date | 12/15/25 | 10/29/25 | 11/10/25 | 12/15/25 | 10/14/25 |
| Ratios | |||||
| Price/Earnings ttm | 10.93 | 16.27 | 10.87 | 14.24 | 7.42 |