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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2011		9.040	9.040	9.040	0	-0.19(-2.06%)
Feb 24, 2011	9.040	9.230	9.000	9.230	1,527	-0.02(-0.22%)
Feb 23, 2011	8.960	9.250	8.810	9.250	3,157	+0.36(+4.05%)
Feb 22, 2011	8.860	9.120	8.730	8.890	3,286	+0.04(+0.45%)
Feb 18, 2011	9.290	9.290	8.720	8.850	2,796	-0.21(-2.32%)
Feb 17, 2011	9.200	9.200	9.050	9.060	1,331	+0.01(+0.11%)
Feb 16, 2011	9.210	9.220	9.050	9.050	1,950	-0.25(-2.69%)
Feb 14, 2011		9.300	9.300	9.300	0	+0.20(+2.20%)
Feb 11, 2011	9.000	9.100	9.000	9.100	1,914	+0.10(+1.11%)
Feb 10, 2011	8.990	9.130	8.990	9.000	1,447	+0.09(+1.01%)
Feb 09, 2011	9.200	9.200	8.910	8.910	2,608	-0.29(-3.15%)
Feb 08, 2011	9.200	9.200	9.200	9.200	999	-0.07(-0.76%)
Feb 07, 2011	9.490	9.490	9.000	9.270	900	+0.07(+0.76%)
Feb 04, 2011	9.210	9.210	9.190	9.200	1,701	-0.11(-1.18%)
Feb 03, 2011	9.250	9.310	9.240	9.310	2,174	+0.09(+0.98%)
Feb 02, 2011	9.190	9.220	9.190	9.220	3,831	+0.08(+0.88%)
Feb 01, 2011	9.220	9.250	9.140	9.140	425	+0.14(+1.56%)
Jan 31, 2011	8.820	9.400	8.820	9.000	1,020	-0.20(-2.17%)
Jan 28, 2011	9.280	9.280	9.200	9.200	720	+0.00(+0.00%)
Jan 27, 2011	9.500	9.700	9.200	9.200	4,401	-0.50(-5.15%)
Jan 26, 2011	9.440	9.700	9.100	9.700	7,608	+0.76(+8.50%)
Jan 25, 2011	9.450	9.450	8.940	8.940	2,484	-0.42(-4.49%)
Jan 24, 2011	9.430	9.480	9.340	9.360	900	+0.11(+1.19%)
Jan 21, 2011	9.470	9.490	9.250	9.250	2,125	-0.10(-1.07%)
Jan 20, 2011	9.170	9.500	9.170	9.350	9,180	+0.28(+3.09%)
Jan 19, 2011	9.079	9.390	9.070	9.070	4,320	+0.06(+0.67%)
Jan 18, 2011	8.500	9.010	8.500	9.010	1,047	+0.31(+3.56%)
Jan 14, 2011	8.790	8.890	8.580	8.700	3,683	+0.20(+2.35%)
Jan 13, 2011	8.500	8.500	8.500	8.500	300	-0.15(-1.73%)
Jan 12, 2011	8.960	8.980	8.500	8.650	4,138	+0.15(+1.76%)
Jan 11, 2011	9.000	9.110	8.380	8.500	13,228	-0.43(-4.82%)
Jan 10, 2011	9.110	9.110	8.700	8.930	3,345	+0.08(+0.90%)
Jan 07, 2011	8.670	8.980	8.670	8.850	1,000	+0.20(+2.31%)
Jan 05, 2011		8.650	8.650	8.650	0	+0.00(+0.00%)
Jan 04, 2011	8.510	9.000	8.510	8.650	2,459	-0.05(-0.63%)
Jan 03, 2011	8.770	9.030	8.705	8.705	2,889	+0.11(+1.22%)
Dec 31, 2010	8.430	8.600	8.400	8.600	4,144	+0.17(+2.02%)
Dec 30, 2010	8.610	8.640	8.370	8.430	7,792	-0.17(-1.98%)
Dec 29, 2010	8.550	8.600	8.520	8.600	1,566	+0.00(+0.00%)
Dec 28, 2010	8.500	8.650	8.490	8.600	2,608	+0.10(+1.18%)
Dec 27, 2010	8.320	8.500	8.320	8.500	1,000	+0.00(+0.00%)
Dec 23, 2010	8.600	8.600	8.500	8.500	1,228	-0.15(-1.73%)
Dec 22, 2010	8.530	8.650	8.500	8.650	1,935	-0.50(-5.46%)
Dec 21, 2010	8.780	9.150	8.780	9.150	744	+0.50(+5.78%)
Dec 20, 2010	8.850	8.850	8.260	8.650	5,900	+0.15(+1.76%)
Dec 17, 2010	8.650	9.030	8.500	8.500	7,793	-0.58(-6.39%)
Dec 16, 2010	9.200	9.200	9.080	9.080	300	+0.52(+6.07%)
Dec 15, 2010	9.000	9.265	8.500	8.560	1,110	-0.07(-0.81%)
Dec 14, 2010	8.530	8.970	8.530	8.630	1,000	-0.12(-1.37%)
Dec 13, 2010	8.530	8.750	8.530	8.750	1,272	+0.00(+0.00%)
Dec 10, 2010	8.560	9.000	8.500	8.750	3,182	+0.00(+0.00%)
Dec 09, 2010	8.900	8.900	8.750	8.750	6,760	-0.10(-1.13%)
Dec 08, 2010	8.950	8.950	8.850	8.850	300	+0.00(+0.00%)
Dec 07, 2010	8.850	9.000	8.840	8.850	2,708	+0.02(+0.23%)
Dec 06, 2010	8.900	9.010	8.750	8.830	2,867	+0.06(+0.68%)
Dec 03, 2010	9.070	9.220	8.500	8.770	17,742	-0.52(-5.60%)

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