Hawthorn Bancshares (HWBK)

HWBK
🏛️ Estados Unidos →
30.84
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
15:59 31.43 31.43 31.43 31.43 3.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 31.64 31.64 30.65 30.84 0.0M
2025-09-26 31.43 31.43 31.43 31.43 0.0M
2025-09-25 31.54 31.61 31.20 31.20 0.0M
2025-09-24 31.21 31.36 31.14 31.36 0.0M
2025-09-23 32.00 32.02 30.88 31.13 0.0M
2025-09-22 32.45 33.05 31.48 31.51 0.0M
2025-09-19 32.49 32.94 31.05 32.84 0.1M
2025-09-18 32.17 32.74 31.95 32.59 0.0M
2025-09-17 31.02 31.75 31.02 31.16 0.0M
2025-09-16 33.40 33.40 30.87 31.34 0.0M
2025-09-15 32.12 32.16 31.28 31.40 0.0M
2025-09-12 32.16 32.16 32.16 32.16 0.0M
2025-09-11 32.00 32.77 32.00 32.55 0.0M
2025-09-10 31.76 32.14 31.47 31.65 0.0M
2025-09-09 32.10 32.10 31.01 31.51 0.0M
2025-09-08 31.70 32.37 31.57 31.82 0.0M
2025-09-05 31.75 32.13 31.39 31.39 0.0M
2025-09-04 31.91 32.04 31.00 31.77 0.0M
2025-09-03 32.01 32.48 31.52 31.52 0.0M
2025-09-02 33.31 33.39 32.67 32.78 0.0M
2025-08-29 33.43 33.67 33.21 33.43 0.0M
2025-08-28 33.25 33.77 32.79 33.35 0.0M
2025-08-27 32.79 33.30 32.79 33.00 0.0M
2025-08-26 32.15 32.79 31.90 32.71 0.0M
2025-08-25 32.50 32.63 31.85 31.85 0.0M
2025-08-22 30.98 32.84 30.98 32.69 0.0M
2025-08-21 30.00 30.82 29.98 30.52 0.0M
2025-08-20 29.87 29.99 29.69 29.99 0.0M
2025-08-19 30.36 30.36 29.85 29.85 0.0M
2025-08-18 29.68 30.21 29.68 30.21 0.0M
2025-08-15 30.31 30.31 30.02 30.03 0.0M
2025-08-14 30.02 30.37 29.88 30.22 0.0M
2025-08-13 30.44 30.87 30.10 30.49 0.0M
2025-08-12 29.12 30.40 28.72 30.20 0.0M
2025-08-11 29.14 29.33 28.59 29.26 0.0M
2025-08-08 29.10 29.10 28.80 28.80 0.0M
2025-08-07 28.98 29.20 28.56 28.90 0.0M
2025-08-06 28.96 28.96 28.61 28.61 0.0M
2025-08-05 28.78 29.15 28.43 28.62 0.0M
2025-08-04 28.29 28.65 28.25 28.46 0.0M
2025-08-01 28.46 28.53 28.10 28.22 0.0M
2025-07-31 28.77 28.89 28.42 28.52 0.0M
2025-07-30 29.02 29.53 28.50 28.76 0.0M
2025-07-29 29.38 29.38 28.60 28.75 0.0M
2025-07-28 28.57 29.10 28.56 29.10 0.0M
2025-07-25 29.11 29.11 28.58 28.71 0.0M
2025-07-24 29.38 29.38 28.76 28.82 0.0M
2025-07-23 29.69 29.89 29.25 29.89 0.0M
2025-07-22 29.12 29.65 28.72 29.37 0.0M
2025-07-21 29.00 29.00 28.62 28.77 0.0M
2025-07-18 29.39 29.39 28.69 28.69 0.0M
2025-07-17 28.76 29.20 28.71 29.20 0.0M
2025-07-16 28.90 29.53 28.50 28.76 0.0M
2025-07-15 28.88 28.95 28.56 28.63 0.0M
2025-07-14 29.08 29.23 28.95 29.14 0.0M
2025-07-11 28.77 29.10 28.76 28.90 0.0M
2025-07-10 29.55 29.86 29.00 29.13 0.0M
2025-07-09 29.53 29.89 29.42 29.57 0.0M
2025-07-08 30.16 30.23 29.63 29.63 0.0M
2025-07-07 30.21 30.21 29.67 30.00 0.0M
2025-07-03 29.90 30.47 29.63 30.16 0.0M
2025-07-02 29.13 29.66 28.98 29.66 0.0M
2025-07-01 28.99 30.01 28.97 29.40 0.0M
2025-06-30 27.50 29.41 27.50 29.14 0.1M
2025-06-27 27.80 28.08 27.07 27.54 0.7M
2025-06-26 27.27 27.63 27.22 27.50 0.0M
2025-06-25 28.19 28.19 27.13 27.13 0.0M
2025-06-24 28.56 28.76 28.01 28.02 0.0M
2025-06-23 28.74 28.74 28.10 28.35 0.0M
2025-06-20 28.96 28.97 28.56 28.79 0.0M
2025-06-18 28.97 29.04 28.56 28.56 0.0M
2025-06-17 28.79 28.79 28.30 28.40 0.0M
2025-06-16 28.81 28.81 28.12 28.12 0.0M
2025-06-13 28.85 28.85 28.13 28.56 0.0M
2025-06-12 28.72 28.72 28.30 28.35 0.0M
2025-06-11 28.85 29.40 28.69 28.84 0.0M
2025-06-10 29.51 29.98 28.42 28.60 0.0M
2025-06-09 31.92 31.92 29.11 29.11 0.0M
2025-06-06 29.50 30.48 29.38 29.72 0.0M
2025-06-05 29.23 29.49 29.09 29.17 0.0M
2025-06-04 29.50 29.55 29.01 29.17 0.0M
2025-06-03 28.72 29.49 28.72 29.10 0.0M
2025-06-02 28.90 29.04 28.55 28.60 0.0M
2025-05-30 29.30 29.98 28.82 28.82 0.0M
2025-05-29 29.00 29.99 29.00 29.56 0.0M
2025-05-28 29.34 29.75 29.34 29.60 0.0M
2025-05-27 31.40 31.40 29.13 29.13 0.0M
2025-05-23 30.23 30.44 29.47 29.56 0.0M
2025-05-22 30.68 30.77 30.13 30.21 0.0M
2025-05-21 30.76 31.40 30.08 31.05 0.0M
2025-05-20 31.15 31.15 29.89 31.14 0.0M
2025-05-19 30.89 31.79 30.55 31.25 0.0M
2025-05-16 31.28 31.32 30.30 30.30 0.0M
2025-05-15 29.39 31.30 29.39 30.87 0.0M
2025-05-14 29.02 29.72 28.55 29.50 0.0M
2025-05-13 28.87 29.31 28.58 28.75 0.0M
2025-05-12 28.75 29.61 28.57 28.81 0.0M
2025-05-09 28.92 29.61 27.85 28.33 0.0M
2025-05-08 29.12 29.40 28.64 29.15 0.0M
2025-05-07 30.07 30.16 29.07 29.07 0.0M
2025-05-06 29.06 29.82 29.06 29.77 0.0M
2025-05-05 29.03 30.53 29.03 29.40 0.0M
2025-05-02 29.82 29.82 29.21 29.38 0.0M
2025-05-01 29.97 30.62 29.75 29.75 0.0M
2025-04-30 29.88 30.25 29.52 29.52 0.0M
2025-04-29 30.46 30.95 30.33 30.95 0.0M
2025-04-28 30.58 30.78 30.53 30.64 0.0M
2025-04-25 30.26 30.37 29.81 30.10 0.0M
2025-04-24 30.44 30.50 29.79 29.79 0.0M
2025-04-23 29.50 30.07 29.48 29.66 0.0M
2025-04-22 28.60 29.85 28.56 29.41 0.0M
2025-04-21 29.20 29.20 28.47 28.47 0.0M
2025-04-17 29.48 29.61 28.80 29.20 0.0M
2025-04-16 28.38 28.78 28.38 28.76 0.0M
2025-04-15 27.30 27.98 27.30 27.75 0.0M
2025-04-14 27.42 27.42 27.09 27.09 0.0M
2025-04-11 27.19 27.44 26.65 26.65 0.0M
2025-04-10 27.03 27.94 26.45 27.24 0.0M
2025-04-09 27.68 28.14 26.70 27.50 0.0M
2025-04-08 27.62 27.62 26.43 26.50 0.1M
2025-04-07 25.38 27.05 25.38 27.05 0.0M
2025-04-04 26.00 26.63 25.75 25.78 0.0M
2025-04-03 27.40 27.40 26.45 26.73 0.0M
2025-04-02 27.55 28.02 27.50 27.98 0.0M
2025-04-01 28.27 28.51 27.61 27.78 0.0M
2025-03-31 27.80 28.30 27.30 28.23 0.0M
2025-03-28 27.55 27.90 27.35 27.90 0.0M
2025-03-27 27.65 28.02 27.17 27.63 0.0M
2025-03-26 27.56 28.00 27.56 27.65 0.0M
2025-03-25 29.29 29.29 27.80 28.36 0.0M
2025-03-24 28.95 28.95 28.44 28.81 0.0M
2025-03-21 29.00 29.20 28.43 29.20 0.0M
2025-03-20 28.79 29.54 28.50 29.00 0.0M
2025-03-19 28.40 29.25 27.88 29.25 0.0M
2025-03-18 28.31 28.46 27.96 27.96 0.0M
2025-03-17 28.23 29.41 27.65 28.61 0.0M
2025-03-14 27.00 29.00 27.00 28.51 0.0M
2025-03-13 27.00 27.47 26.95 27.44 0.0M
2025-03-12 25.91 27.72 25.91 26.90 0.0M
2025-03-11 26.05 26.31 25.21 25.90 0.0M
2025-03-10 27.74 27.77 26.10 26.10 0.0M
2025-03-07 28.57 28.57 27.25 28.09 0.0M
2025-03-06 29.50 29.53 28.70 28.70 0.0M
2025-03-05 30.47 30.47 29.74 29.98 0.0M
2025-03-04 30.51 30.69 29.94 30.13 0.0M
2025-03-03 31.06 31.52 30.51 31.12 0.0M
2025-02-28 31.70 32.13 30.71 30.74 0.0M
2025-02-27 31.76 31.90 31.40 31.70 0.0M
2025-02-26 32.50 32.64 31.51 31.98 0.0M
2025-02-25 31.97 32.40 31.27 32.40 0.0M
2025-02-24 32.61 32.61 31.44 31.49 0.0M
2025-02-21 33.97 34.49 32.95 32.96 0.0M
2025-02-20 33.43 33.99 33.43 33.64 0.0M
2025-02-19 33.60 33.99 32.94 33.99 0.0M
2025-02-18 34.58 34.95 33.97 34.06 0.0M
2025-02-14 35.00 35.77 34.50 34.70 0.0M
2025-02-13 32.26 35.95 32.10 35.36 0.0M
2025-02-12 32.20 32.66 31.52 32.29 0.0M
2025-02-11 33.05 33.15 31.70 32.20 0.0M
2025-02-10 33.20 33.21 32.75 32.84 0.0M
2025-02-07 32.40 32.98 32.33 32.75 0.0M
2025-02-06 32.46 33.15 32.35 32.79 0.0M
2025-02-05 32.47 33.75 31.81 32.85 0.0M
2025-02-04 32.87 33.18 32.67 32.75 0.0M
2025-02-03 32.41 33.13 32.33 32.60 0.0M
2025-01-31 32.05 33.40 32.05 32.70 0.0M
2025-01-30 33.60 33.60 32.70 32.70 0.0M
2025-01-29 32.73 32.96 32.68 32.79 0.0M
2025-01-28 33.49 33.55 32.52 32.52 0.0M
2025-01-27 32.25 33.09 32.00 33.09 0.0M
2025-01-24 32.00 32.85 31.85 32.30 0.0M
2025-01-23 31.88 33.25 31.80 32.19 0.0M
2025-01-22 31.66 32.27 31.61 31.61 0.0M
2025-01-21 29.20 31.77 29.20 31.29 0.0M
2025-01-17 28.66 29.96 28.61 29.55 0.0M
2025-01-16 28.88 29.21 28.88 29.21 0.0M
2025-01-15 28.93 29.20 28.50 28.50 0.0M
2025-01-14 29.75 30.02 28.35 28.35 0.0M
2025-01-13 30.77 30.81 29.83 29.83 0.0M
2025-01-10 31.46 31.47 31.00 31.00 0.0M
2025-01-08 31.50 31.85 31.13 31.15 0.0M
2025-01-07 31.31 32.35 30.52 31.90 0.0M
2025-01-06 29.32 31.60 29.32 31.60 0.0M
2025-01-03 29.75 29.75 29.14 29.46 0.0M
2025-01-02 29.04 30.22 28.31 29.88 0.0M