Hawthorn Bancshares Inc【HWBK】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Hawthorn Bancshares Inc (HWBK)
Hawthorn Bancshares Inc (HWBK) 과거

Hawthorn Bancshares Inc (HWBK)

31.12

0.38

(1.24%)

마감 04 3월 6:00AM

31.12

0.00

( 0.00% )

시간외 단일가: 9:57PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-1.33164235891	31.54	33.02	30.51	14933	31.265673	CS
4	-1.81	-5.4965077437	32.93	36.9	30.51	16245	32.74381648	CS
12	-0.98	-3.05295950156	32.1	36.9	27.1	10992	31.8716886	CS
26	7.5	31.7527519052	23.62	36.9	21.3452	11236	29.35025222	CS
52	10.22	48.8995215311	20.9	36.9	17.86	9367	25.54238313	CS
156	6.35433671	25.6578498851	24.76566329	36.9	15.015	8809	22.94732333	CS
260	10.3249186	49.6507727063	20.7950814	36.9	13.45959961	10167	21.77785817	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044900	31.12	0.38	1.24	31.06	31.516	30.51	6800
1740785700	30.74	-0.96	-3.03	31.63	32.13	30.71	39623
1740699300	31.7	-0.28	-0.88	31.82	32.17	31.4	5801
1740612900	31.98	-0.42	-1.30	32.5	33.02	31.51	14659
1740526500	32.4	0.91	2.89	31.54	32.4	31.27	7783
1740440100	31.49	-1.47	-4.46	33.38	33.38	31.44	9614
1740180900	32.96	-0.68	-2.02	33.4	34.49	32.95	7646
1740094500	33.64	-0.35	-1.03	33.69	33.99	33.43	7901
1740008100	33.99	-0.07	-0.21	33.6	33.99	32.939999	8900
1739921700	34.06	-0.64	-1.84	34.58	34.58	33.9737	6824
1739576100	34.7	-0.66	-1.87	35	36.9	34.5	17632
1739489700	35.36	3.07	9.51	32.259999	35.95	32.09	30025
1739403300	32.29	0.09	0.28	32.189999	32.655	31.52	20465
1739316900	32.2	-0.64	-1.95	32.72	33.15	31.7	28394
1739230500	32.84	0.09	0.27	32.549999	33.21	32.4	9851
1738971300	32.75	-0.04	-0.12	32.4	32.9791	32.33	10787
1738884900	32.79	-0.06	-0.18	32.46	33.15	32.22	21376
1738798500	32.85	0.1	0.31	32.47	33.7499	31.81	29621
1738712100	32.75	0.15	0.46	32.93	33.18	32.67	24962
1738625700	32.6	-0.1	-0.31	32.409999	33.125	32.33	5039
1738366500	32.7	0	0.00	32.049999	33.4	32.049999	10454
1738280100	32.7	-0.09	-0.27	32.799999	33.6	32.7	5390
1738193700	32.79	0.27	0.83	32.65	32.96	32.65	3237
1738107300	32.52	-0.57	-1.71	33.49	33.545	32.52	6185
1738020900	33.085	0.79	2.43	32.25	33.085	32	11494
1737761700	32.299999	0.69	2.18	32.189999	32.85	31.85	17356
1737675300	31.61	0	0.00	31.61	31.61	31.61	0
1737588900	31.61	0.32	1.02	31.66	32.265	31.25	7036
1737502500	31.29	1.74	5.89	29.25	31.77	29.25	12122
1737156900	29.55	0.34	1.16	28.66	29.96	28.61	9598
1737070500	29.21	0.71	2.49	28.79	29.21	28.49	2381
1736984100	28.5	0.15	0.53	28.93	29.29	28.5	3136
1736897700	28.35	-1.48	-4.96	30.02	30.02	28.35	6736
1736811300	29.83	-1.17	-3.77	30.77	31.2	29.83	7102
1736552100	31	-0.15	-0.48	31.04	31.47	30.93	6950
1736379300	31.15	-0.75	-2.35	31.5	31.9	31.125	8575
1736292900	31.9	0.3	0.95	31.31	32.35	30.52	20210
1736206500	31.6	2.14	7.26	29.32	31.6	29.32	9811
1735947300	29.46	-0.42	-1.41	29.75	29.75	29.135	3739
1735860900	29.88	1.53	5.40	29.04	30.22	28.31	12431
1735688100	28.35	0.1	0.35	28.64	29.44	28.26	3662
1735601700	28.25	-0.05	-0.18	28.06	28.77	27.8	4022
1735342500	28.3	-0.29	-1.01	28.54	29.025	28.3	2215
1735256100	28.59	0.09	0.32	27.1	29.1166	27.1	8142
1735077840	28.5	0.05	0.18	28.5	28.56	28.395	1830
1734996900	28.45	-1.5	-5.01	29.8	29.8	28.45	5640
1734737700	29.95	-0.12	-0.40	29.7	30.025	29.265	7409
1734651300	30.07	0.36	1.21	29.51	30.24	29.06	11909
1734564900	29.71	-1.97	-6.22	31.48	31.8172	29.71	6713
1734478500	31.68	0.21	0.67	31.2	31.79	31.14	3055
1734392100	31.47	-0.13	-0.41	31.71	31.83	30.95	8555
1734132900	31.6	-0.21	-0.66	31.77	31.8	31.25	2339
1734046500	31.81	1.06	3.45	30.5	31.98	30.21	14273
1733960100	30.75	-0.15	-0.49	31	31.65	30.63	10054
1733873700	30.9	-1.14	-3.56	32.1	32.189999	30.6401	26080
1733787300	32.04	0.03	0.09	32.09	32.3791	31.75	9303
1733528100	32.009999	0.17	0.53	32	32.43	31.72	5649
1733441700	31.84	-0.16	-0.50	32.04	32.49	31.3	19998
1733355300	32	-0.13	-0.40	32.36	32.36	31.51	17221

Hawthorn Bancshares

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

ST Microelectronics

BNP Paribas Issuance

iShares Asia Pacific Div...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관