 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
$30.25 |
$30.82 |
$30.07 |
$30.82 |
73.80K | | 11/04/2025 |
$30.74 |
$30.97 |
$30.35 |
$30.36 |
10.60K | | 11/05/2025 |
$30.50 |
$30.99 |
$30.50 |
$30.99 |
5.70K | | 11/06/2025 |
$31.57 |
$31.57 |
$30.86 |
$31.16 |
5.40K | | 11/07/2025 |
$30.81 |
$31.47 |
$30.81 |
$30.91 |
5.10K |
|
|
| Hawthorn Bancshares, Inc. is a bank holding company. Co.'s activities are limited to ownership, indirectly through its subsidiary, Union State Bancshares, Inc. (Union), of the outstanding capital stock of Hawthorn Bank (the Bank). The Bank is a full-service bank conducting a general banking and trust business, offering 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, single payment personal loans, installment loans and commercial and residential real estate loans. | |
|
Hawthorn Bancshares (HWBK) has the following price history information. Looking back at HWBK historical stock prices for the last five trading days, on November 03, 2025, HWBK opened at $30.25, traded as high as $30.82 and as low as $30.07, and closed at $30.82. Trading volume was a total of 73.80K shares. On November 04, 2025, HWBK opened at $30.74, traded as high as $30.97 and as low as $30.35, and closed at $30.36. Trading volume was a total of 10.60K shares. On November 05, 2025, HWBK opened at $30.50, traded as high as $30.99 and as low as $30.50, and closed at $30.99. Trading volume was a total of 5.70K shares. On November 06, 2025, HWBK opened at $31.57, traded as high as $31.57 and as low as $30.86, and closed at $31.16. Trading volume was a total of 5.40K shares. On November 07, 2025, HWBK opened at $30.81, traded as high as $31.47 and as low as $30.81, and closed at $30.91. Trading volume was a total of 5.10K 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: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$12.27 |
|
| End price/share: |
$30.91 |
|
| Starting shares: |
815.00 |
|
| Ending shares: |
1,026.56 |
|
| Dividends reinvested/share: |
$4.86 |
|
| Total return: |
217.31% |
|
| Average Annual Total Return: |
12.24% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$31,730.48 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$12.27 |
|
| End price/share: |
$30.91 |
|
| Dividends collected/share: |
$4.86 |
|
| Total return: |
191.51% |
|
| Average Annual Total Return: |
11.29% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$29,144.82 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/03/2025 | $30.82 | | 11/04/2025 | $30.36 | | 11/05/2025 | $30.99 | | 11/06/2025 | $31.16 | | 11/07/2025 | $30.91 |
|
|
Free HWBK Email Alerts:
