Stockscreener 앱 받기
31.70
4.28%
1.30
시간 외 거래:
31.70
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $31.95 | $29.57 | $2.38 | 8,803.0 | +4.28% |
| 2024-11-15 | $30.83 | $27.85 | $2.98 | 13,344.0 | +6.18% |
| 2024-11-14 | $28.95 | $28.00 | $0.955 | 13,326.0 | +1.81% |
| 2024-11-13 | $29.25 | $27.65 | $1.60 | 31,099.0 | +1.33% |
| 2024-11-12 | $28.40 | $27.69 | $0.71 | 91,292.0 | -1.07% |
| 2024-11-11 | $28.59 | $27.70 | $0.885 | 5,779.0 | +1.45% |
| 2024-11-08 | $28.00 | $27.09 | $0.905 | 3,230.0 | +0.29% |
| 2024-11-07 | $27.88 | $27.57 | $0.307 | 1,792.0 | -1.54% |
| 2024-11-06 | $28.85 | $27.90 | $0.9504 | 11,771.0 | +0.97% |
| 2024-11-05 | $28.00 | $26.88 | $1.12 | 5,919.0 | +0.07% |
| 2024-11-04 | $27.99 | $27.18 | $0.81 | 8,066.0 | -1.32% |
| 2024-11-01 | $28.12 | $27.52 | $0.60 | 3,915.0 | -1.27% |
| 2024-10-31 | $28.55 | $27.67 | $0.88 | 12,717.0 | +1.21% |
| 2024-10-30 | $29.66 | $26.96 | $2.70 | 62,007.0 | +3.12% |
| 2024-10-29 | $28.16 | $25.75 | $2.41 | 128,215.0 | +4.77% |
| 2024-10-28 | $26.26 | $25.30 | $0.96 | 9,989.0 | +1.05% |
| 2024-10-25 | $26.23 | $25.11 | $1.12 | 10,339.0 | +1.02% |
| 2024-10-24 | $25.50 | $24.76 | $0.7356 | 5,217.0 | +2.29% |
| 2024-10-23 | $25.18 | $24.31 | $0.8705 | 5,116.0 | +0.04% |
| 2024-10-22 | $24.90 | $23.61 | $1.29 | 4,238.0 | +3.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.95 | $26.88 | $5.07 | 207,139.0 | +11.46% |
| 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% |
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.28 | $21.05 | $3.22 | 117,742.0 | +3.08% |
| 2022-11 | $23.27 | $21.11 | $2.16 | 78,391.0 | -7.91% |
| 2022-10 | $24.01 | $22.00 | $2.01 | 65,371.0 | +4.92% |
| 2022-09 | $25.14 | $21.81 | $3.33 | 125,747.0 | -8.57% |
| 2022-08 | $25.90 | $23.80 | $2.10 | 62,498.0 | -7.33% |
| 2022-07 | $26.60 | $24.87 | $1.73 | 84,300.0 | +1.22% |
| 2022-06 | $27.00 | $23.56 | $3.44 | 148,292.0 | -3.70% |
| 2022-05 | $27.00 | $24.87 | $2.13 | 80,496.9 | +1.26% |
| 2022-04 | $27.00 | $25.75 | $1.25 | 163,779.0 | +3.40% |
| 2022-03 | $26.96 | $25.11 | $1.85 | 147,751.0 | -3.29% |
| 2022-02 | $27.46 | $24.63 | $2.83 | 169,668.0 | +2.51% |
| 2022-01 | $26.26 | $24.48 | $1.78 | 79,954.0 | -1.69% |
0.10%
2.92%
자본화:
|
볼륨(24시간):