XNAS
Datos históricos de Hawthorn Bancshares, Inc.
Hawthorn Bancshares, Inc. · HWBK
$37.82
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:43:10 UTC
- Variación en el periodo
- +27.86%
- Máximo
- US$40.60
- 12 de agosto de 2026
- Mínimo
- US$29.39
- 21 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.00 | 38.00 | 37.62 | 37.82 | −1.15% | 10,431 |
| 8 oct 2026 | 37.76 | 38.79 | 37.75 | 38.26 | +0.34% | 18,230.008 |
| 7 oct 2026 | 37.78 | 38.38 | 37.46 | 38.13 | −1.06% | 12,850.836 |
| 6 oct 2026 | 38.45 | 38.75 | 37.70 | 38.54 | +0.50% | 7,556.836 |
| 5 oct 2026 | 38.74 | 38.85 | 38.35 | 38.35 | −0.72% | 24,028.005 |
| 2 oct 2026 | 38.47 | 38.69 | 38.13 | 38.63 | +1.02% | 9,820.042 |
| 1 oct 2026 | 38.04 | 38.34 | 37.03 | 38.24 | +0.58% | 30,667.263 |
| 30 sep 2026 | 38.21 | 38.60 | 37.87 | 38.02 | −0.73% | 28,400.159 |
| 29 sep 2026 | 38.67 | 38.67 | 37.81 | 38.30 | −0.62% | 10,627.418 |
| 28 sep 2026 | 37.91 | 38.77 | 37.56 | 38.54 | +1.00% | 12,328.941 |
| 25 sep 2026 | 38.09 | 38.34 | 37.21 | 38.16 | −0.39% | 26,865.512 |
| 24 sep 2026 | 38.39 | 38.39 | 38.13 | 38.31 | +0.52% | 7,332.847 |
| 23 sep 2026 | 38.79 | 38.99 | 38.10 | 38.11 | −1.96% | 9,603.952 |
| 22 sep 2026 | 38.66 | 38.97 | 38.00 | 38.87 | +1.01% | 14,840.342 |
| 21 sep 2026 | 35.59 | 38.73 | 35.59 | 38.48 | −0.65% | 25,740.564 |
| 18 sep 2026 | 37.95 | 40.16 | 37.53 | 38.73 | +1.28% | 61,746.43 |
| 17 sep 2026 | 38.39 | 38.50 | 37.81 | 38.24 | −0.18% | 9,158.701 |
| 16 sep 2026 | 38.76 | 39.21 | 37.38 | 38.31 | −2.22% | 17,672.127 |
| 15 sep 2026 | 39.35 | 39.35 | 38.39 | 39.18 | −0.73% | 12,057.153 |
| 14 sep 2026 | 39.56 | 40.10 | 38.97 | 39.47 | −0.90% | 23,912.369 |
| 11 sep 2026 | 39.93 | 40.24 | 39.40 | 39.83 | −0.08% | 19,366.127 |
| 10 sep 2026 | 38.76 | 39.96 | 38.76 | 39.86 | +0.83% | 14,711.308 |
| 9 sep 2026 | 39.32 | 39.61 | 38.26 | 39.53 | −0.10% | 14,889.727 |
| 8 sep 2026 | 39.70 | 40.14 | 39.27 | 39.57 | −1.30% | 9,859.127 |
| 4 sep 2026 | 39.52 | 40.19 | 39.40 | 40.09 | +1.29% | 15,379.642 |
| 3 sep 2026 | 39.14 | 39.59 | 38.74 | 39.58 | +1.36% | 14,054.197 |
| 2 sep 2026 | 38.80 | 39.25 | 38.50 | 39.05 | +0.80% | 19,381.918 |
| 1 sep 2026 | 38.68 | 39.37 | 38.25 | 38.74 | −0.44% | 14,222.13 |
| 31 ago 2026 | 39.13 | 39.13 | 38.64 | 38.91 | −0.59% | 8,441.801 |
| 28 ago 2026 | 38.81 | 39.33 | 38.78 | 39.14 | +0.10% | 10,100.13 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.