Hawthorn Bancshares, Inc. HWBK
NASDAQ · Vereinigte Staaten · Finanzen
$38,63+0,39 (+1,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $38,63 | +1,02 % | $38,47 | $38,69 | $38,13 | 9,80K |
| 2026-10-01 | $38,24 | +0,58 % | $38,04 | $38,34 | $37,03 | 30,70K |
| 2026-09-30 | $38,02 | -0,73 % | $38,21 | $38,60 | $37,87 | 28,40K |
| 2026-09-29 | $38,30 | -0,62 % | $38,67 | $38,67 | $37,81 | 10,60K |
| 2026-09-28 | $38,54 | +1,00 % | $37,91 | $38,77 | $37,56 | 12,30K |
| 2026-09-25 | $38,16 | -0,39 % | $38,09 | $38,34 | $37,21 | 26,90K |
| 2026-09-24 | $38,31 | +0,52 % | $38,39 | $38,39 | $38,13 | 7,30K |
| 2026-09-23 | $38,11 | -1,96 % | $38,79 | $38,99 | $38,10 | 9,60K |
| 2026-09-22 | $38,87 | +1,01 % | $38,66 | $38,97 | $38,00 | 14,80K |
| 2026-09-21 | $38,48 | -0,65 % | $35,59 | $38,73 | $35,59 | 25,70K |
| 2026-09-18 | $38,73 | +1,28 % | $37,95 | $40,16 | $37,53 | 61,70K |
| 2026-09-17 | $38,24 | -0,18 % | $38,39 | $38,50 | $37,81 | 9,20K |
| 2026-09-16 | $38,31 | -2,22 % | $38,76 | $39,21 | $37,38 | 17,70K |
| 2026-09-15 | $39,18 | -0,73 % | $39,35 | $39,35 | $38,39 | 12,10K |
| 2026-09-14 | $39,47 | -0,90 % | $39,56 | $40,10 | $38,97 | 23,90K |
| 2026-09-11 | $39,83 | -0,08 % | $39,93 | $40,24 | $39,40 | 19,40K |
| 2026-09-10 | $39,86 | +0,83 % | $38,76 | $39,96 | $38,76 | 14,70K |
| 2026-09-09 | $39,53 | -0,10 % | $39,32 | $39,61 | $38,26 | 14,90K |
| 2026-09-08 | $39,57 | -1,30 % | $39,70 | $40,14 | $39,27 | 9,90K |
| 2026-09-04 | $40,09 | +1,29 % | $39,52 | $40,19 | $39,40 | 15,40K |
| 2026-09-03 | $39,58 | +1,36 % | $39,14 | $39,59 | $38,74 | 14,10K |
| 2026-09-02 | $39,05 | +0,80 % | $38,80 | $39,25 | $38,50 | 19,40K |
| 2026-09-01 | $38,74 | -0,44 % | $38,68 | $39,37 | $38,25 | 14,20K |
| 2026-08-31 | $38,91 | -0,59 % | $39,13 | $39,13 | $38,64 | 8,40K |
| 2026-08-28 | $39,14 | +0,10 % | $38,81 | $39,33 | $38,78 | 10,10K |
| 2026-08-27 | $39,10 | +0,05 % | $38,59 | $39,58 | $38,11 | 23,20K |
| 2026-08-26 | $39,08 | +0,23 % | $39,39 | $39,39 | $38,56 | 12,10K |
| 2026-08-25 | $38,99 | -0,20 % | $38,81 | $39,91 | $38,81 | 12,90K |
| 2026-08-24 | $39,07 | -0,38 % | $38,99 | $39,95 | $38,94 | 15,80K |
| 2026-08-21 | $39,22 | -0,56 % | $39,58 | $39,59 | $38,60 | 9,90K |
| 2026-08-20 | $39,44 | +0,18 % | $38,92 | $39,65 | $38,92 | 7,90K |
| 2026-08-19 | $39,37 | -0,98 % | $39,64 | $39,90 | $39,24 | 13,60K |
| 2026-08-18 | $39,76 | +0,13 % | $39,75 | $39,88 | $39,17 | 13,20K |
| 2026-08-17 | $39,71 | -0,48 % | $39,89 | $40,02 | $39,56 | 16,00K |
| 2026-08-14 | $39,90 | -0,65 % | $40,40 | $40,47 | $39,35 | 13,10K |
| 2026-08-13 | $40,16 | +0,25 % | $40,20 | $40,29 | $39,79 | 18,10K |
| 2026-08-12 | $40,06 | +0,68 % | $39,89 | $40,60 | $39,62 | 13,30K |
| 2026-08-11 | $39,79 | -0,13 % | $39,90 | $40,11 | $39,49 | 11,70K |
| 2026-08-10 | $39,84 | -1,17 % | $40,34 | $40,34 | $39,55 | 10,80K |
| 2026-08-07 | $40,31 | +0,22 % | $40,34 | $40,40 | $39,44 | 12,40K |
| 2026-08-06 | $40,22 | +1,23 % | $39,22 | $40,58 | $39,22 | 18,80K |
| 2026-08-05 | $39,73 | +0,23 % | $39,37 | $39,80 | $38,52 | 20,60K |
| 2026-08-04 | $39,64 | +0,76 % | $39,50 | $40,34 | $38,42 | 20,80K |
| 2026-08-03 | $39,34 | +0,90 % | $39,40 | $40,01 | $38,40 | 18,60K |
| 2026-07-31 | $38,99 | +0,88 % | $38,70 | $38,99 | $38,20 | 13,50K |
| 2026-07-30 | $38,65 | -0,13 % | $37,42 | $39,48 | $37,42 | 22,10K |
| 2026-07-29 | $38,70 | -0,51 % | $38,90 | $39,11 | $38,20 | 17,80K |
| 2026-07-28 | $38,90 | +1,33 % | $38,50 | $39,31 | $38,25 | 16,90K |
| 2026-07-27 | $38,39 | +0,13 % | $38,64 | $38,65 | $37,55 | 10,10K |
| 2026-07-24 | $38,34 | +1,91 % | $37,41 | $38,43 | $37,41 | 14,00K |
| 2026-07-23 | $37,62 | +2,03 % | $36,55 | $37,69 | $35,65 | 26,00K |
| 2026-07-22 | $36,87 | -2,46 % | $37,43 | $37,50 | $36,48 | 16,20K |
| 2026-07-21 | $37,80 | -1,56 % | $38,25 | $38,26 | $37,42 | 20,30K |
| 2026-07-20 | $38,40 | -1,89 % | $39,33 | $39,33 | $38,00 | 14,30K |
| 2026-07-17 | $39,14 | -2,37 % | $39,93 | $39,93 | $38,66 | 11,60K |
| 2026-07-16 | $40,09 | +2,82 % | $38,59 | $40,29 | $38,59 | 11,60K |
| 2026-07-15 | $38,99 | +1,27 % | $38,50 | $38,99 | $38,49 | 7,90K |
| 2026-07-14 | $38,50 | -0,95 % | $38,76 | $38,92 | $38,34 | 9,20K |
| 2026-07-13 | $38,87 | -0,26 % | $38,82 | $39,19 | $38,72 | 12,20K |
| 2026-07-10 | $38,97 | +1,83 % | $37,74 | $38,97 | $37,73 | 6,50K |
| 2026-07-09 | $38,27 | +1,54 % | $37,35 | $38,27 | $37,23 | 8,10K |
| 2026-07-08 | $37,69 | +0,03 % | $37,09 | $37,89 | $37,09 | 8,60K |
| 2026-07-07 | $37,68 | -0,89 % | $37,65 | $38,02 | $37,25 | 31,20K |
| 2026-07-06 | $38,02 | -1,60 % | $38,59 | $38,59 | $37,82 | 6,30K |
| 2026-07-02 | $38,64 | -3,38 % | $39,91 | $39,91 | $38,49 | 7,90K |
| 2026-07-01 | $39,99 | +1,76 % | $39,50 | $40,36 | $38,75 | 20,90K |
| 2026-06-30 | $39,30 | +1,63 % | $38,40 | $39,36 | $37,48 | 18,60K |
| 2026-06-29 | $38,67 | -3,88 % | $40,00 | $40,00 | $38,34 | 16,00K |
| 2026-06-26 | $40,23 | +2,63 % | $39,52 | $40,23 | $38,89 | 112,00K |
| 2026-06-25 | $39,20 | -0,43 % | $39,62 | $39,62 | $38,57 | 8,60K |
| 2026-06-24 | $39,37 | -1,25 % | $40,20 | $40,20 | $39,20 | 14,70K |
| 2026-06-23 | $39,87 | +4,43 % | $38,36 | $40,04 | $38,36 | 9,90K |
| 2026-06-22 | $38,18 | -2,45 % | $39,20 | $39,20 | $38,18 | 8,60K |
| 2026-06-18 | $39,14 | +2,76 % | $38,75 | $39,14 | $36,87 | 26,30K |
| 2026-06-17 | $38,09 | +5,31 % | $36,10 | $39,37 | $35,74 | 34,60K |
| 2026-06-16 | $36,17 | -2,19 % | $37,03 | $37,08 | $35,75 | 6,50K |
| 2026-06-15 | $36,98 | -1,91 % | $37,49 | $37,68 | $36,22 | 4,60K |
| 2026-06-12 | $37,70 | +2,28 % | $36,76 | $37,70 | $36,76 | 4,40K |
| 2026-06-11 | $36,86 | -0,38 % | $37,00 | $37,29 | $36,00 | 8,90K |
| 2026-06-10 | $37,00 | +2,35 % | $36,15 | $37,00 | $36,15 | 9,40K |
| 2026-06-09 | $36,15 | +0,92 % | $35,24 | $36,94 | $34,85 | 15,80K |
| 2026-06-08 | $35,82 | -1,62 % | $36,01 | $36,01 | $35,48 | 5,60K |
| 2026-06-05 | $36,41 | +2,85 % | $35,20 | $36,47 | $35,20 | 4,90K |
| 2026-06-04 | $35,40 | +1,72 % | $34,81 | $35,40 | $34,81 | 4,10K |
| 2026-06-03 | $34,80 | -4,13 % | $36,22 | $36,22 | $34,80 | 11,00K |
| 2026-06-02 | $36,30 | -0,49 % | $35,99 | $36,33 | $35,53 | 6,90K |
| 2026-06-01 | $36,48 | -0,57 % | $36,69 | $36,78 | $36,21 | 6,10K |
| 2026-05-29 | $36,69 | -0,60 % | $36,66 | $36,69 | $35,83 | 5,50K |
| 2026-05-28 | $36,91 | -0,08 % | $36,65 | $36,91 | $36,65 | 5,30K |
| 2026-05-27 | $36,94 | +1,76 % | $36,15 | $36,94 | $36,15 | 4,10K |