Stockscreener 앱 받기
39.32
0.13%
0.05
Hawthorn Bancshares Inc 주식 (HWBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $39.66 | $39.16 | $0.50 | 10,040.0 | +0.13% |
| 2026-10-26 | $39.49 | $39.19 | $0.3016 | 13,428.0 | -0.05% |
| 2026-10-23 | $39.55 | $38.86 | $0.69 | 17,437.0 | -1.26% |
| 2026-10-22 | $39.79 | $38.27 | $1.52 | 10,487.0 | +3.97% |
| 2026-10-21 | $38.40 | $37.80 | $0.60 | 8,393.0 | -1.14% |
| 2026-10-20 | $38.85 | $38.24 | $0.61 | 9,390.0 | +1.52% |
| 2026-10-19 | $38.23 | $37.63 | $0.60 | 11,411.0 | +0.18% |
| 2026-10-16 | $38.51 | $37.77 | $0.74 | 29,026.0 | -0.16% |
| 2026-10-15 | $38.44 | $37.68 | $0.76 | 14,465.0 | +0.42% |
| 2026-10-14 | $38.00 | $37.18 | $0.82 | 18,084.0 | +0.00% |
| 2026-10-13 | $38.19 | $37.70 | $0.495 | 22,108.0 | -0.08% |
| 2026-10-12 | $38.10 | $37.33 | $0.77 | 14,219.0 | +0.45% |
| 2026-10-09 | $38.00 | $37.62 | $0.38 | 10,431.0 | -1.15% |
| 2026-10-08 | $38.79 | $37.75 | $1.04 | 18,230.0 | +0.34% |
| 2026-10-07 | $38.38 | $37.46 | $0.92 | 12,851.0 | -1.06% |
| 2026-10-06 | $38.75 | $37.70 | $1.05 | 7,557.0 | +0.50% |
| 2026-10-05 | $38.85 | $38.34 | $0.505 | 24,028.0 | -0.72% |
| 2026-10-02 | $38.69 | $38.13 | $0.5644 | 9,820.0 | +1.02% |
| 2026-10-01 | $38.34 | $37.03 | $1.30 | 30,667.0 | +0.58% |
| 2026-09-30 | $38.60 | $37.87 | $0.7299 | 28,400.0 | -0.73% |
| 2026-09-29 | $38.67 | $37.81 | $0.86 | 10,627.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $39.79 | $37.03 | $2.76 | 292,072.0 | +3.42% |
| 2026-09 | $40.24 | $35.59 | $4.65 | 382,085.0 | -2.29% |
| 2026-08 | $40.60 | $38.11 | $2.49 | 301,451.0 | -0.21% |
| 2026-07 | $40.36 | $35.65 | $4.71 | 313,160.0 | -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% |
0.30%
0.96%
자본화:
|
볼륨(24시간):