Stockscreener 앱 받기
31.39
1.20%
-0.38
시간 외 거래:
31.54
0.15
+0.48%
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $32.12 | $31.39 | $0.735 | 4,563.0 | -1.20% |
| 2025-09-04 | $32.04 | $31.00 | $1.04 | 12,496.0 | +0.79% |
| 2025-09-03 | $32.48 | $31.52 | $0.96 | 7,854.0 | -3.84% |
| 2025-09-02 | $33.39 | $32.67 | $0.72 | 12,188.0 | -1.94% |
| 2025-08-29 | $33.67 | $33.21 | $0.46 | 4,109.0 | +0.24% |
| 2025-08-28 | $33.77 | $32.79 | $0.98 | 9,824.0 | +1.06% |
| 2025-08-27 | $33.30 | $32.79 | $0.51 | 6,445.0 | +0.89% |
| 2025-08-26 | $32.79 | $31.90 | $0.89 | 7,684.0 | +2.70% |
| 2025-08-25 | $32.63 | $31.85 | $0.7833 | 10,756.0 | -2.57% |
| 2025-08-22 | $32.84 | $30.98 | $1.86 | 15,439.0 | +7.11% |
| 2025-08-21 | $30.82 | $29.98 | $0.84 | 9,873.0 | +1.77% |
| 2025-08-20 | $29.99 | $29.69 | $0.30 | 4,840.0 | +0.47% |
| 2025-08-19 | $30.36 | $29.85 | $0.51 | 5,081.0 | -1.19% |
| 2025-08-18 | $30.21 | $29.68 | $0.53 | 6,023.0 | +0.60% |
| 2025-08-15 | $30.31 | $30.02 | $0.29 | 8,519.0 | -0.63% |
| 2025-08-14 | $30.37 | $29.88 | $0.49 | 8,322.0 | -0.89% |
| 2025-08-13 | $30.86 | $30.10 | $0.765 | 7,199.0 | +0.96% |
| 2025-08-12 | $30.40 | $28.72 | $1.68 | 13,602.0 | +3.21% |
| 2025-08-11 | $29.33 | $28.59 | $0.745 | 9,678.0 | +1.60% |
| 2025-08-08 | $29.10 | $28.80 | $0.30 | 3,784.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $33.39 | $31.00 | $2.39 | 41,664.0 | -6.10% |
| 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% |
2.13%
자본화:
|
볼륨(24시간):