Stockscreener 앱 받기
30.36
1.49%
-0.46
시간 외 거래:
30.47
0.11
+0.36%
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.97 | $30.35 | $0.62 | 10,642.0 | -1.49% |
| 2025-11-03 | $30.82 | $30.07 | $0.7516 | 73,761.0 | +2.02% |
| 2025-10-31 | $30.77 | $30.19 | $0.58 | 7,368.0 | -1.21% |
| 2025-10-30 | $31.03 | $30.58 | $0.447 | 2,184.0 | +0.89% |
| 2025-10-29 | $30.86 | $30.00 | $0.855 | 9,742.0 | +1.07% |
| 2025-10-28 | $29.99 | $29.99 | $0.00 | 2,981.0 | +0.30% |
| 2025-10-27 | $30.16 | $29.75 | $0.41 | 10,254.0 | -0.96% |
| 2025-10-24 | $30.19 | $29.86 | $0.33 | 4,994.0 | +0.57% |
| 2025-10-23 | $30.45 | $29.82 | $0.63 | 26,632.0 | -1.09% |
| 2025-10-22 | $30.35 | $29.72 | $0.63 | 10,235.0 | +3.20% |
| 2025-10-21 | $30.97 | $29.39 | $1.58 | 4,845.0 | +0.00% |
| 2025-10-20 | $29.74 | $29.40 | $0.34 | 14,047.0 | -0.37% |
| 2025-10-17 | $30.21 | $29.49 | $0.72 | 4,873.0 | -0.14% |
| 2025-10-16 | $30.35 | $29.50 | $0.85 | 7,125.0 | -2.92% |
| 2025-10-15 | $30.45 | $29.74 | $0.7092 | 6,653.0 | +2.70% |
| 2025-10-14 | $29.70 | $29.57 | $0.13 | 7,320.0 | +0.00% |
| 2025-10-13 | $29.70 | $29.63 | $0.07 | 4,921.0 | +0.24% |
| 2025-10-10 | $29.98 | $29.58 | $0.40 | 7,936.0 | -1.07% |
| 2025-10-09 | $29.96 | $29.66 | $0.30 | 4,149.0 | +0.23% |
| 2025-10-08 | $30.07 | $29.54 | $0.5249 | 5,730.0 | +0.51% |
| 2025-10-07 | $29.68 | $29.50 | $0.18 | 6,047.0 | -0.34% |
Hawthorn Bancshares Inc 주식 (HWBK) 연도별 가격 이력
이 심층 분석에서는 Hawthorn Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HWBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hawthorn Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.97 | $30.07 | $0.9016 | 95,045.0 | +0.50% |
| 2025-10 | $31.76 | $29.39 | $2.37 | 173,775.0 | -2.67% |
| 2025-09 | $33.40 | $30.65 | $2.75 | 183,746.0 | -7.15% |
| 2025-08 | $33.77 | $28.10 | $5.67 | 196,357.0 | +17.22% |
| 2025-07 | $30.47 | $28.42 | $2.05 | 288,062.0 | -2.13% |
| 2025-06 | $31.92 | $27.07 | $4.85 | 1,121,231.0 | +1.11% |
| 2025-05 | $31.79 | $27.85 | $3.94 | 274,133.0 | -2.37% |
| 2025-04 | $30.95 | $25.38 | $5.57 | 300,218.0 | +4.57% |
| 2025-03 | $31.52 | $25.21 | $6.31 | 295,965.0 | -8.17% |
| 2025-02 | $35.95 | $30.71 | $5.24 | 306,880.0 | -5.99% |
| 2025-01 | $33.60 | $28.31 | $5.29 | 182,142.0 | +15.34% |
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.23 | $27.10 | $6.13 | 180,192.0 | -12.81% |
| 2024-11 | $34.00 | $26.88 | $7.12 | 263,161.0 | +13.92% |
| 2024-10 | $29.66 | $21.35 | $8.31 | 333,626.0 | +13.62% |
| 2024-09 | $26.09 | $23.25 | $2.84 | 119,281.0 | +5.39% |
| 2024-08 | $23.75 | $20.00 | $3.75 | 60,522.0 | +7.95% |
| 2024-07 | $22.06 | $19.86 | $2.20 | 92,198.0 | +11.11% |
| 2024-06 | $21.66 | $19.20 | $2.46 | 75,497.0 | +3.13% |
| 2024-05 | $20.90 | $18.01 | $2.89 | 193,062.0 | +5.32% |
| 2024-04 | $21.60 | $17.86 | $3.74 | 280,819.0 | -10.77% |
| 2024-03 | $21.96 | $18.56 | $3.41 | 284,284.0 | -5.55% |
| 2024-02 | $25.24 | $21.04 | $4.20 | 614,614.0 | -14.17% |
| 2024-01 | $26.00 | $24.37 | $1.63 | 226,034.0 | -0.67% |
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.78 | $20.94 | $4.84 | 251,461.0 | +19.44% |
| 2023-11 | $22.24 | $16.97 | $5.27 | 217,949.0 | +21.86% |
| 2023-10 | $17.48 | $15.02 | $2.46 | 198,773.0 | +7.26% |
| 2023-09 | $17.47 | $15.91 | $1.56 | 109,003.0 | -1.52% |
| 2023-08 | $18.27 | $16.26 | $2.01 | 172,593.0 | -5.98% |
| 2023-07 | $18.62 | $16.70 | $1.92 | 141,787.0 | -2.23% |
| 2023-06 | $19.73 | $16.70 | $3.03 | 168,971.0 | -0.28% |
| 2023-05 | $22.38 | $18.00 | $4.38 | 384,682.0 | -18.63% |
| 2023-04 | $23.55 | $21.90 | $1.65 | 145,726.0 | -5.37% |
| 2023-03 | $25.49 | $21.58 | $3.91 | 197,686.0 | -7.61% |
| 2023-02 | $25.47 | $23.94 | $1.53 | 175,923.0 | +5.07% |
| 2023-01 | $24.57 | $22.06 | $2.51 | 180,787.0 | +10.61% |
1.11%
0.11%
자본화:
|
볼륨(24시간):