Stockscreener 앱 받기
29.96
1.69%
0.30
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $30.04 | $29.63 | $0.41 | 1,128.0 | +1.28% |
| 2025-07-02 | $29.66 | $28.98 | $0.685 | 18,721.0 | +0.88% |
| 2025-07-01 | $30.00 | $28.97 | $1.04 | 36,669.0 | +0.89% |
| 2025-06-30 | $29.41 | $27.50 | $1.91 | 50,574.0 | +5.81% |
| 2025-06-27 | $28.08 | $27.07 | $1.01 | 731,162.0 | +0.15% |
| 2025-06-26 | $27.63 | $27.22 | $0.41 | 23,576.0 | +1.36% |
| 2025-06-25 | $28.19 | $27.13 | $1.06 | 22,418.0 | -3.18% |
| 2025-06-24 | $28.76 | $28.01 | $0.75 | 18,490.0 | -1.16% |
| 2025-06-23 | $28.73 | $28.10 | $0.635 | 28,880.0 | -1.53% |
| 2025-06-20 | $28.97 | $28.56 | $0.41 | 10,095.0 | +0.81% |
| 2025-06-18 | $29.04 | $28.56 | $0.48 | 10,250.0 | +0.56% |
| 2025-06-17 | $28.79 | $28.30 | $0.4925 | 11,261.0 | +1.00% |
| 2025-06-16 | $28.81 | $28.12 | $0.69 | 19,131.0 | -1.54% |
| 2025-06-13 | $28.85 | $28.13 | $0.72 | 17,170.0 | +0.74% |
| 2025-06-12 | $28.72 | $28.30 | $0.42 | 13,163.0 | -1.70% |
| 2025-06-11 | $29.39 | $28.69 | $0.705 | 39,268.0 | +0.84% |
| 2025-06-10 | $29.98 | $28.42 | $1.56 | 38,465.0 | -1.75% |
| 2025-06-09 | $31.92 | $29.11 | $2.81 | 14,331.0 | -2.05% |
| 2025-06-06 | $30.48 | $29.38 | $1.10 | 32,627.0 | +1.89% |
| 2025-06-05 | $29.49 | $29.09 | $0.407 | 10,559.0 | +0.00% |
| 2025-06-04 | $29.55 | $29.01 | $0.54 | 7,876.0 | +0.24% |
| 2025-06-03 | $29.49 | $28.72 | $0.77 | 10,363.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.04 | $28.97 | $1.07 | 56,518.0 | +3.09% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):