Stockscreener 앱 받기
32.68
0.43%
0.14
시간 외 거래:
32.87
0.19
+0.58%
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $33.15 | $32.50 | $0.65 | 9,704.0 | +0.43% |
| 2026-03-18 | $33.01 | $32.50 | $0.51 | 12,824.0 | -2.05% |
| 2026-03-17 | $33.81 | $33.21 | $0.605 | 5,009.0 | -0.81% |
| 2026-03-16 | $33.62 | $33.25 | $0.365 | 3,951.0 | +0.96% |
| 2026-03-13 | $34.09 | $32.55 | $1.54 | 5,980.0 | +1.34% |
| 2026-03-12 | $33.01 | $32.50 | $0.51 | 4,694.0 | +0.12% |
| 2026-03-11 | $32.69 | $32.50 | $0.19 | 2,996.0 | +0.12% |
| 2026-03-10 | $33.21 | $32.65 | $0.56 | 3,393.0 | -2.71% |
| 2026-03-09 | $33.56 | $32.50 | $1.06 | 5,547.0 | +2.16% |
| 2026-03-06 | $32.85 | $32.40 | $0.45 | 6,086.0 | +0.06% |
| 2026-03-05 | $34.06 | $32.52 | $1.54 | 6,243.0 | -5.88% |
| 2026-03-04 | $34.89 | $32.33 | $2.56 | 4,866.0 | +2.59% |
| 2026-03-03 | $34.00 | $33.14 | $0.86 | 4,460.0 | +0.32% |
| 2026-03-02 | $34.02 | $33.16 | $0.855 | 5,883.0 | +2.73% |
| 2026-02-27 | $34.96 | $32.92 | $2.04 | 6,740.0 | -4.40% |
| 2026-02-26 | $35.16 | $34.48 | $0.685 | 4,873.0 | -2.27% |
| 2026-02-25 | $35.31 | $34.98 | $0.33 | 1,770.0 | +2.44% |
| 2026-02-24 | $34.47 | $34.37 | $0.10 | 1,847.0 | +0.32% |
| 2026-02-23 | $34.58 | $34.23 | $0.355 | 5,175.0 | -1.83% |
| 2026-02-20 | $35.34 | $34.27 | $1.07 | 5,592.0 | +1.86% |
| 2026-02-19 | $34.45 | $33.50 | $0.95 | 6,561.0 | +1.48% |
| 2026-02-18 | $34.50 | $33.57 | $0.93 | 6,255.0 | -1.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $34.89 | $32.33 | $2.56 | 91,340.0 | -0.94% |
| 2026-02 | $36.25 | $32.92 | $3.33 | 111,634.0 | -6.83% |
| 2026-01 | $35.63 | $30.84 | $4.79 | 138,909.0 | +1.52% |
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.49 | $32.07 | $4.42 | 222,066.0 | -4.94% |
| 2025-11 | $34.00 | $30.07 | $3.93 | 194,959.0 | +12.55% |
| 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% |
0.58%
1.37%
자본화:
|
볼륨(24시간):