Hawthorn Bancshares (NQ: HWBK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.73	11.73	11.52	11.52	2,336	+0.31(+2.75%)
Jul 30, 2008	11.22	11.22	11.22	11.22	0	+0.00(+0.00%)
Jul 29, 2008	11.22	11.52	11.22	11.22	563	-0.31(-2.68%)
Jul 28, 2008	12.70	12.70	11.52	11.52	1,722	+0.03(+0.24%)
Jul 25, 2008	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)
Jul 24, 2008	11.36	11.50	11.36	11.50	802	+0.48(+4.33%)
Jul 23, 2008	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Jul 22, 2008	13.87	13.87	11.02	11.02	1,003	-0.01(-0.05%)
Jul 21, 2008	10.81	11.02	10.81	11.02	1,069	+0.22(+2.02%)
Jul 18, 2008	10.82	10.94	10.81	10.81	8,411	-0.13(-1.23%)
Jul 17, 2008	11.78	11.80	10.94	10.94	5,430	-0.98(-8.19%)
Jul 16, 2008	11.92	11.92	11.92	11.92	0	+0.00(+0.00%)
Jul 15, 2008	12.76	12.76	11.55	11.92	5,100	-0.95(-7.41%)
Jul 14, 2008	12.87	12.87	12.87	12.87	0	+0.00(+0.00%)
Jul 11, 2008	12.93	12.93	12.87	12.87	7,370	-0.03(-0.22%)
Jul 10, 2008	12.90	12.90	12.90	12.90	1,234	-0.28(-2.13%)
Jul 09, 2008	13.18	13.18	13.18	13.18	0	+0.00(+0.00%)
Jul 08, 2008	13.18	13.18	13.18	13.18	251,443	+0.00(+0.00%)
Jul 07, 2008	13.79	13.79	13.18	13.18	365	+0.00(+0.00%)
Jul 04, 2008	13.18	13.18	13.18	13.18	0	+0.00(+0.00%)
Jul 03, 2008	13.18	13.18	13.18	13.18	0	+0.00(+0.00%)
Jul 02, 2008	14.41	14.41	13.18	13.18	9,080	-1.23(-8.52%)
Jul 01, 2008	14.85	14.85	13.32	14.41	4,103	+0.24(+1.66%)
Jun 30, 2008	14.17	14.17	14.17	14.17	240	+0.85(+6.40%)
Jun 27, 2008	13.32	13.33	13.32	13.32	2,106	-0.20(-1.45%)
Jun 26, 2008	13.49	14.41	13.46	13.51	2,562	+0.06(+0.42%)
Jun 25, 2008	13.79	13.79	13.41	13.46	1,499	-0.47(-3.38%)
Jun 24, 2008	14.24	14.24	13.93	13.93	5,674	-0.31(-2.21%)
Jun 23, 2008	14.41	14.41	14.18	14.24	914	+0.06(+0.44%)
Jun 20, 2008	14.18	14.19	14.18	14.18	3,365	+0.00(+0.00%)
Jun 19, 2008	14.31	14.31	14.18	14.18	1,073	-0.12(-0.82%)
Jun 18, 2008	14.30	14.33	14.30	14.30	980	-0.11(-0.78%)
Jun 17, 2008	14.41	14.41	14.41	14.41	713	+0.11(+0.78%)
Jun 16, 2008	14.30	14.30	14.30	14.30	1,890	-0.56(-3.77%)
Jun 13, 2008	14.86	14.86	14.86	14.86	178	+0.00(+0.00%)
Jun 12, 2008	14.86	14.86	14.86	14.86	534	+0.25(+1.73%)
Jun 11, 2008	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Jun 10, 2008	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Jun 09, 2008	14.61	14.61	14.61	14.61	272	+0.03(+0.19%)
Jun 06, 2008	14.58	14.58	14.58	14.58	0	+0.00(+0.00%)
Jun 05, 2008	14.58	14.58	14.58	14.58	0	+0.00(+0.00%)
Jun 04, 2008	14.58	14.58	14.58	14.58	3,234	-0.00(-0.00%)
Jun 03, 2008	14.58	14.58	14.58	14.58	534	-0.02(-0.13%)
Jun 02, 2008	14.58	14.60	14.58	14.60	472	+0.01(+0.10%)
May 30, 2008	14.72	15.14	14.59	14.59	47,799	-0.33(-2.22%)
May 29, 2008	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
May 28, 2008	14.92	14.92	14.92	14.92	178	+0.61(+4.27%)
May 27, 2008	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
May 26, 2008	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
May 23, 2008	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
May 22, 2008	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
May 21, 2008	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
May 20, 2008	14.32	14.32	14.31	14.31	356	+0.01(+0.04%)
May 19, 2008	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
May 16, 2008	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
May 15, 2008	14.30	14.30	14.30	14.30	231	+0.00(+0.00%)
May 14, 2008	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
May 13, 2008	15.27	15.27	14.30	14.30	713	-0.84(-5.56%)
May 12, 2008	15.14	15.14	15.14	15.14	215	+0.84(+5.84%)
May 09, 2008	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
May 08, 2008	14.31	14.31	14.31	14.31	2,090	-0.12(-0.82%)
May 07, 2008	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
May 06, 2008	14.58	15.14	14.30	14.42	3,063	-0.72(-4.74%)
May 05, 2008	15.14	15.14	15.14	15.14	0	+0.00(+0.00%)
May 02, 2008	15.14	15.14	15.14	15.14	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.