Historical Stock Price
ETFs Holding HWBK »    HWBK Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/14/2024 $19.60 $19.71 $19.60 $19.69 8.50K
06/17/2024 $19.50 $19.78 $19.50 $19.78 6.00K
06/18/2024 $19.78 $19.88 $19.70 $19.75 6.50K
06/20/2024 $19.71 $19.82 $19.70 $19.82 2.40K
06/21/2024 $19.85 $20.01 $19.70 $20.01 7.30K
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 stock prices picture
Hawthorn Bancshares (HWBK) has the following price history information. Looking back at HWBK historical stock prices for the last five trading days, on June 14, 2024, HWBK opened at $19.60, traded as high as $19.71 and as low as $19.60, and closed at $19.69. Trading volume was a total of 8.50K shares. On June 17, 2024, HWBK opened at $19.50, traded as high as $19.78 and as low as $19.50, and closed at $19.78. Trading volume was a total of 6.00K shares. On June 18, 2024, HWBK opened at $19.78, traded as high as $19.88 and as low as $19.70, and closed at $19.75. Trading volume was a total of 6.50K shares. On June 20, 2024, HWBK opened at $19.71, traded as high as $19.82 and as low as $19.70, and closed at $19.82. Trading volume was a total of 2.40K shares. On June 21, 2024, HWBK opened at $19.85, traded as high as $20.01 and as low as $19.70, and closed at $20.01. Trading volume was a total of 7.30K shares.

HWBK Historical Stock Prices By Date:

HWBK historical cagr picture

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: 06/25/2014
End date: 06/21/2024
Start price/share: $11.34
End price/share: $20.01
Starting shares: 881.83
Ending shares: 1,093.47
Dividends reinvested/share: $4.11
Total return: 118.80%
Average Annual Total Return: 8.15%
Starting investment: $10,000.00
Ending investment: $21,886.28
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/25/2014
End date: 06/21/2024
Start price/share: $11.34
End price/share: $20.01
Dividends collected/share: $4.11
Total return: 112.68%
Average Annual Total Return: 7.84%
Starting investment: $10,000.00
Ending investment: $21,267.13
Years: 10.00
Date Close
06/14/2024$19.69
06/17/2024$19.78
06/18/2024$19.75
06/20/2024$19.82
06/21/2024$20.01
HWBK is categorized under the Financials sector; below are some other companies in the same sector:

HXD Historical Stock Prices
HYB Historical Stock Prices
HYD Historical Stock Prices
HYEM Historical Stock Prices
HYF Historical Stock Prices
HYG Historical Stock Prices
HYI Historical Stock Prices
HYMB Historical Stock Prices
HYND Historical Stock Prices
HYT Historical Stock Prices

Also explore: HWBK shares outstanding history

Email EnvelopeFree HWBK Email Alerts:
Get Dividend Alerts
Get SEC Filing 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.
X
Wait! Don't leave yet.
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%.