Stockscreener 앱 받기
38.99
0.88%
0.34
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $38.99 | $38.20 | $0.79 | 13,493.0 | +0.88% |
| 2026-07-30 | $39.48 | $37.42 | $2.06 | 22,098.0 | -0.13% |
| 2026-07-29 | $39.11 | $38.20 | $0.91 | 17,804.0 | -0.51% |
| 2026-07-28 | $39.31 | $38.25 | $1.06 | 16,893.0 | +1.33% |
| 2026-07-27 | $38.65 | $37.55 | $1.10 | 10,104.0 | +0.13% |
| 2026-07-24 | $38.43 | $37.41 | $1.02 | 13,966.0 | +1.91% |
| 2026-07-23 | $37.69 | $35.65 | $2.04 | 26,043.0 | +2.03% |
| 2026-07-22 | $37.50 | $36.48 | $1.02 | 16,243.0 | -2.46% |
| 2026-07-21 | $38.26 | $37.42 | $0.84 | 20,296.0 | -1.56% |
| 2026-07-20 | $39.33 | $38.00 | $1.33 | 14,299.0 | -1.89% |
| 2026-07-17 | $39.93 | $38.66 | $1.27 | 11,647.0 | -2.37% |
| 2026-07-16 | $40.28 | $38.59 | $1.69 | 11,559.0 | +2.82% |
| 2026-07-15 | $38.99 | $38.49 | $0.50 | 7,907.0 | +1.27% |
| 2026-07-14 | $38.92 | $38.34 | $0.585 | 9,236.0 | -0.95% |
| 2026-07-13 | $39.19 | $38.72 | $0.47 | 12,151.0 | -0.26% |
| 2026-07-10 | $38.97 | $37.73 | $1.24 | 6,463.0 | +1.83% |
| 2026-07-09 | $38.27 | $37.23 | $1.04 | 8,117.0 | +1.54% |
| 2026-07-08 | $37.89 | $37.09 | $0.80 | 8,597.0 | +0.03% |
| 2026-07-07 | $38.02 | $37.25 | $0.7699 | 31,185.0 | -0.89% |
| 2026-07-06 | $38.59 | $37.81 | $0.775 | 6,323.0 | -1.60% |
| 2026-07-02 | $39.91 | $38.49 | $1.42 | 7,874.0 | -3.38% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $40.36 | $35.65 | $4.71 | 326,653.0 | -0.79% |
| 2026-06 | $40.23 | $34.80 | $5.43 | 337,528.0 | +7.11% |
| 2026-05 | $37.30 | $33.20 | $4.10 | 173,783.0 | +9.13% |
| 2026-04 | $35.31 | $32.80 | $2.51 | 175,839.0 | -0.21% |
| 2026-03 | $34.89 | $32.33 | $2.56 | 159,179.0 | +2.12% |
| 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% |
1.10%
2.16%
자본화:
|
볼륨(24시간):