Stockscreener 앱 받기
38.98
2.53%
-1.01
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $39.91 | $39.01 | $0.90 | 3,134.0 | -2.26% |
| 2026-07-01 | $40.36 | $38.74 | $1.62 | 20,862.0 | +1.76% |
| 2026-06-30 | $39.36 | $37.48 | $1.88 | 18,554.0 | +1.63% |
| 2026-06-29 | $40.00 | $38.34 | $1.66 | 15,929.0 | -3.88% |
| 2026-06-26 | $40.23 | $38.89 | $1.34 | 112,046.0 | +2.63% |
| 2026-06-25 | $39.62 | $38.57 | $1.05 | 8,631.0 | -0.43% |
| 2026-06-24 | $40.20 | $39.20 | $1.00 | 14,737.0 | -1.25% |
| 2026-06-23 | $40.04 | $38.36 | $1.68 | 9,946.0 | +4.43% |
| 2026-06-22 | $39.20 | $38.18 | $1.02 | 8,556.0 | -2.45% |
| 2026-06-18 | $39.14 | $36.87 | $2.27 | 26,277.0 | +2.76% |
| 2026-06-17 | $39.37 | $35.74 | $3.63 | 34,566.0 | +5.31% |
| 2026-06-16 | $37.08 | $35.75 | $1.33 | 6,520.0 | -2.19% |
| 2026-06-15 | $37.68 | $36.22 | $1.46 | 4,555.0 | -1.91% |
| 2026-06-12 | $37.70 | $36.76 | $0.94 | 4,421.0 | +2.28% |
| 2026-06-11 | $37.28 | $36.00 | $1.28 | 8,868.0 | -0.38% |
| 2026-06-10 | $37.00 | $36.15 | $0.85 | 9,423.0 | +2.35% |
| 2026-06-09 | $36.94 | $34.85 | $2.09 | 15,839.0 | +0.92% |
| 2026-06-08 | $36.01 | $35.48 | $0.535 | 5,603.0 | -1.62% |
| 2026-06-05 | $36.47 | $35.20 | $1.27 | 4,875.0 | +2.85% |
| 2026-06-04 | $35.40 | $34.81 | $0.59 | 4,054.0 | +1.72% |
| 2026-06-03 | $36.22 | $34.80 | $1.42 | 11,038.0 | -4.13% |
| 2026-06-02 | $36.33 | $35.53 | $0.80 | 6,949.0 | -0.49% |
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 | $38.74 | $1.62 | 23,996.0 | -0.55% |
| 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% |
1.64%
0.12%
자본화:
|
볼륨(24시간):