Hawthorn Bancshars, Inc. Stock Price History | Historical HWBK Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	27.25	27.25	27.25	27.25	171	-0.37(-1.34%)
Feb 28, 2008	27.62	27.62	27.62	27.62	0	+0.00(+0.00%)
Feb 27, 2008	27.62	27.62	27.62	27.62	0	+0.00(+0.00%)
Feb 26, 2008	27.62	27.62	27.62	27.62	150	+0.36(+1.32%)
Feb 25, 2008	27.25	27.26	27.25	27.26	1,619	+0.01(+0.04%)
Feb 22, 2008	28.39	28.40	27.25	27.25	600	-0.37(-1.34%)
Feb 21, 2008	28.40	28.43	27.62	27.62	2,000	-0.78(-2.75%)
Feb 20, 2008	27.43	28.40	27.26	28.40	1,000	+0.11(+0.40%)
Feb 19, 2008	28.50	29.50	28.27	28.29	1,616	+0.69(+2.49%)
Feb 18, 2008	27.60	27.60	27.60	27.60	100	+0.00(+0.00%)
Feb 15, 2008	27.60	27.60	27.60	27.60	100	+0.00(+0.00%)
Feb 14, 2008	27.60	27.60	27.60	27.60	100	+0.00(+0.00%)
Feb 13, 2008	27.60	27.60	27.60	27.60	300	+0.35(+1.28%)
Feb 12, 2008	27.25	27.25	27.25	27.25	100	-0.03(-0.11%)
Feb 11, 2008	28.24	28.24	27.28	27.28	227	-0.61(-2.19%)
Feb 08, 2008	27.25	27.89	27.25	27.89	700	+0.61(+2.24%)
Feb 07, 2008	27.28	27.28	27.28	27.28	100	-0.02(-0.07%)
Feb 06, 2008	27.30	27.30	27.30	27.30	0	+0.00(+0.00%)
Feb 05, 2008	27.28	27.89	27.28	27.30	1,826	+0.02(+0.07%)
Feb 04, 2008	27.89	27.89	27.25	27.28	2,055	-0.63(-2.26%)
Feb 01, 2008	27.46	27.91	27.46	27.91	300	+0.45(+1.64%)
Jan 31, 2008	27.46	27.46	27.46	27.46	300	-0.03(-0.11%)
Jan 30, 2008	27.49	27.49	27.49	27.49	200	+0.49(+1.81%)
Jan 29, 2008	27.00	27.00	27.00	27.00	100	+0.37(+1.39%)
Jan 28, 2008	26.63	26.63	26.63	26.63	100	+0.00(+0.00%)
Jan 25, 2008	27.16	28.52	26.63	26.63	3,100	+0.03(+0.11%)
Jan 24, 2008	25.80	26.60	25.80	26.60	1,801	+0.88(+3.44%)
Jan 23, 2008	25.78	25.78	25.65	25.72	1,832	-0.15(-0.60%)
Jan 22, 2008	25.00	25.87	25.00	25.87	2,414	+0.00(+0.00%)
Jan 21, 2008	25.87	25.87	25.87	25.87	0	+0.00(+0.00%)
Jan 18, 2008	25.87	25.87	25.87	25.87	0	+0.00(+0.00%)
Jan 17, 2008	24.70	25.87	24.70	25.87	2,300	+1.12(+4.53%)
Jan 16, 2008	25.00	25.00	24.75	24.75	789	+0.00(+0.00%)
Jan 15, 2008	24.75	24.75	24.75	24.75	400	-0.23(-0.92%)
Jan 14, 2008	25.87	25.87	24.98	24.98	900	-1.02(-3.92%)
Jan 11, 2008	25.00	26.00	25.00	26.00	600	+1.08(+4.33%)
Jan 10, 2008	25.00	25.00	24.92	24.92	4,357	-0.08(-0.32%)
Jan 09, 2008	24.75	25.00	24.75	25.00	863	+0.00(+0.00%)
Jan 08, 2008	25.50	25.56	25.00	25.00	1,829	+0.46(+1.87%)
Jan 07, 2008	25.50	25.50	24.53	24.54	400	-0.51(-2.04%)
Jan 04, 2008	24.50	25.05	24.25	25.05	4,638	+0.04(+0.16%)
Jan 03, 2008	25.35	25.35	25.01	25.01	423	-0.34(-1.34%)
Jan 02, 2008	25.00	25.50	25.00	25.35	6,062	+0.35(+1.40%)
Jan 01, 2008	25.40	25.40	25.00	25.00	3,229	+0.00(+0.00%)
Dec 31, 2007	25.40	25.40	25.00	25.00	3,229	+0.01(+0.04%)
Dec 28, 2007	24.55	25.00	24.55	24.99	10,822	+0.49(+2.00%)
Dec 27, 2007	25.46	25.50	24.50	24.50	3,507	-0.25(-1.01%)
Dec 26, 2007	25.30	25.30	24.75	24.75	500	-0.75(-2.94%)
Dec 24, 2007	25.50	25.50	25.50	25.50	0	+0.00(+0.00%)
Dec 21, 2007	25.34	25.50	24.75	25.50	4,248	+0.16(+0.63%)
Dec 20, 2007	25.36	25.36	25.34	25.34	2,152	-0.16(-0.63%)
Dec 19, 2007	25.36	25.50	25.36	25.50	3,356	+0.03(+0.12%)
Dec 18, 2007	25.54	25.55	25.47	25.47	2,352	-0.06(-0.24%)
Dec 17, 2007	25.50	25.99	25.50	25.53	1,200	-0.20(-0.78%)
Dec 14, 2007	26.11	26.11	25.16	25.73	2,686	-0.77(-2.91%)
Dec 13, 2007	26.76	26.76	26.50	26.50	2,320	-0.25(-0.93%)
Dec 12, 2007	26.75	26.75	26.75	26.75	200	+0.25(+0.94%)
Dec 11, 2007	27.51	27.51	26.50	26.50	661	-0.50(-1.85%)
Dec 10, 2007	27.00	27.00	27.00	27.00	984	-0.54(-1.96%)
Dec 07, 2007	27.54	27.54	27.54	27.54	101	+0.54(+2.00%)
Dec 06, 2007	27.00	27.00	27.00	27.00	238	+0.39(+1.47%)
Dec 05, 2007	26.61	26.61	26.61	26.61	100	+0.11(+0.42%)
Dec 04, 2007	28.27	28.27	26.50	26.50	4,604	-1.77(-6.26%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates