Hawthorn Bancshares Inc

HWBK
🏛️ 美国 →
30.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 25.21 25.75 25.21 25.37 0.0M
2023-12-28 25.46 25.67 25.01 25.44 0.0M
2023-12-27 25.15 25.72 25.15 25.18 0.0M
2023-12-26 25.17 25.25 25.11 25.15 0.0M
2023-12-22 24.85 25.50 24.75 25.17 0.0M
2023-12-21 25.01 25.78 24.52 24.86 0.0M
2023-12-20 23.50 25.34 23.50 24.80 0.0M
2023-12-19 21.41 23.50 21.41 23.36 0.1M
2023-12-18 21.50 21.70 21.47 21.51 0.0M
2023-12-15 21.35 21.56 21.34 21.50 0.0M
2023-12-14 21.51 21.68 21.49 21.49 0.0M
2023-12-13 21.45 21.50 21.00 21.00 0.0M
2023-12-12 21.41 21.51 21.14 21.23 0.0M
2023-12-11 21.56 21.56 21.40 21.40 0.0M
2023-12-08 21.55 21.59 21.28 21.40 0.0M
2023-12-07 21.46 21.51 21.36 21.36 0.0M
2023-12-06 21.22 21.45 20.94 21.27 0.0M
2023-12-05 21.12 21.43 21.12 21.25 0.0M
2023-12-04 21.13 21.43 21.01 21.43 0.0M
2023-12-01 21.33 21.50 21.04 21.45 0.0M
2023-11-30 21.43 21.50 20.48 21.24 0.0M
2023-11-29 21.39 21.50 21.15 21.28 0.0M
2023-11-28 21.29 21.49 21.14 21.27 0.0M
2023-11-27 21.50 21.50 21.05 21.05 0.0M
2023-11-24 21.30 21.45 21.10 21.44 0.0M
2023-11-22 21.49 21.50 20.80 21.19 0.0M
2023-11-21 21.15 21.39 21.12 21.39 0.0M
2023-11-20 21.15 21.51 20.74 21.00 0.0M
2023-11-17 21.38 21.71 21.38 21.50 0.0M
2023-11-16 21.60 21.60 20.98 21.29 0.0M
2023-11-15 21.62 21.65 21.45 21.45 0.0M
2023-11-14 21.78 21.78 21.47 21.47 0.0M
2023-11-13 21.43 21.71 21.40 21.49 0.0M
2023-11-10 21.49 21.74 21.30 21.39 0.0M
2023-11-09 22.10 22.24 21.60 21.80 0.0M
2023-11-08 20.95 21.83 20.95 21.79 0.0M
2023-11-07 20.00 21.00 19.89 20.95 0.0M
2023-11-06 19.35 20.38 18.52 19.75 0.0M
2023-11-03 18.24 19.99 18.24 18.85 0.0M
2023-11-02 17.89 18.17 17.54 18.13 0.0M
2023-11-01 16.97 17.43 16.97 17.23 0.0M
2023-10-31 16.69 17.48 16.69 17.43 0.0M
2023-10-30 16.62 16.88 16.00 16.87 0.0M
2023-10-27 16.23 16.72 16.00 16.60 0.0M
2023-10-26 15.80 16.24 15.80 16.24 0.0M
2023-10-25 15.65 15.80 15.65 15.80 0.0M
2023-10-24 15.90 15.95 15.41 15.80 0.0M
2023-10-23 15.44 15.96 15.02 15.65 0.0M
2023-10-20 15.50 15.51 15.35 15.50 0.0M
2023-10-19 15.78 15.90 15.40 15.48 0.0M
2023-10-18 15.85 15.92 15.52 15.56 0.0M
2023-10-17 16.02 16.30 15.72 15.72 0.0M
2023-10-16 16.03 16.03 15.80 15.80 0.0M
2023-10-13 15.70 15.89 15.70 15.89 0.0M
2023-10-12 16.20 16.20 15.74 16.02 0.0M
2023-10-11 16.28 16.33 16.25 16.25 0.0M
2023-10-10 16.35 16.69 16.25 16.26 0.0M
2023-10-09 16.35 16.35 16.34 16.35 0.0M
2023-10-06 16.28 16.50 16.18 16.35 0.0M
2023-10-05 16.19 16.38 16.19 16.22 0.0M
2023-10-04 16.19 16.23 16.17 16.20 0.0M
2023-10-03 16.54 16.54 16.06 16.23 0.0M
2023-10-02 16.25 17.25 16.00 16.82 0.0M
2023-09-29 16.28 16.29 15.91 16.25 0.0M
2023-09-28 16.37 16.39 16.00 16.11 0.0M
2023-09-27 16.31 16.31 16.20 16.21 0.0M
2023-09-26 16.36 16.37 16.20 16.30 0.0M
2023-09-25 16.50 16.71 16.40 16.40 0.0M
2023-09-22 16.51 16.65 16.51 16.60 0.0M
2023-09-21 16.31 16.51 16.13 16.13 0.0M
2023-09-20 16.60 16.60 16.31 16.31 0.0M
2023-09-19 16.30 16.42 16.30 16.30 0.0M
2023-09-18 16.49 16.49 16.17 16.46 0.0M
2023-09-15 16.53 17.19 16.50 16.50 0.0M
2023-09-14 17.42 17.42 17.42 17.42 0.0M
2023-09-13 16.50 16.50 16.40 16.40 0.0M
2023-09-12 16.92 16.92 16.50 16.54 0.0M
2023-09-11 16.99 16.99 16.52 16.70 0.0M
2023-09-08 17.47 17.47 16.87 16.87 0.0M
2023-09-07 16.54 16.95 16.54 16.87 0.0M
2023-09-06 16.61 17.46 16.50 16.51 0.0M
2023-09-05 16.75 16.75 16.59 16.61 0.0M
2023-09-01 16.61 17.33 16.61 16.75 0.0M
2023-08-31 16.51 16.55 16.26 16.50 0.0M
2023-08-30 16.50 16.68 16.50 16.50 0.0M
2023-08-29 17.42 17.42 16.70 16.80 0.0M
2023-08-28 16.76 17.62 16.76 16.91 0.0M
2023-08-25 17.27 17.57 16.70 16.91 0.0M
2023-08-24 17.08 17.08 16.70 16.97 0.0M
2023-08-23 16.93 16.94 16.79 16.94 0.0M
2023-08-22 16.96 16.99 16.85 16.85 0.0M
2023-08-21 17.06 17.06 16.96 16.96 0.0M
2023-08-18 17.86 17.86 17.08 17.14 0.0M
2023-08-17 17.01 17.01 17.01 17.01 0.0M
2023-08-16 17.10 17.37 16.82 17.08 0.0M
2023-08-15 17.58 17.58 17.00 17.10 0.0M
2023-08-14 17.60 17.74 17.60 17.60 0.0M
2023-08-11 17.90 17.90 17.60 17.65 0.0M
2023-08-10 17.85 17.85 17.56 17.83 0.0M
2023-08-09 18.04 18.05 17.70 17.70 0.0M
2023-08-08 18.00 18.27 18.00 18.10 0.0M
2023-08-07 17.66 18.20 17.66 17.73 0.0M
2023-08-04 17.92 18.25 17.53 17.53 0.0M
2023-08-03 17.95 17.97 17.77 17.81 0.0M
2023-08-02 17.25 17.81 17.25 17.55 0.0M
2023-08-01 17.54 17.55 17.50 17.50 0.0M
2023-07-31 17.55 17.61 17.55 17.55 0.0M
2023-07-28 18.62 18.62 17.55 17.55 0.0M
2023-07-27 17.51 17.78 17.40 17.78 0.0M
2023-07-26 17.12 17.56 17.11 17.56 0.0M
2023-07-25 17.72 17.72 17.02 17.19 0.0M
2023-07-24 17.62 17.62 16.70 17.10 0.0M
2023-07-21 17.09 17.63 17.00 17.10 0.0M
2023-07-20 17.14 17.63 16.73 17.30 0.0M
2023-07-19 17.52 17.64 17.51 17.64 0.0M
2023-07-18 17.46 17.65 17.46 17.65 0.0M
2023-07-17 17.69 17.69 17.31 17.31 0.0M
2023-07-14 17.60 17.60 17.31 17.31 0.0M
2023-07-13 17.68 17.68 17.31 17.63 0.0M
2023-07-12 17.32 17.68 17.31 17.31 0.0M
2023-07-11 17.64 17.64 17.32 17.32 0.0M
2023-07-10 18.00 18.00 17.36 17.36 0.0M
2023-07-07 17.43 17.68 17.12 17.26 0.0M
2023-07-06 17.50 17.51 17.14 17.16 0.0M
2023-07-05 18.04 18.04 17.50 17.53 0.0M
2023-07-03 18.03 18.15 17.82 18.00 0.0M
2023-06-30 18.15 18.17 17.90 17.95 0.0M
2023-06-29 17.92 18.04 17.92 18.01 0.0M
2023-06-28 17.97 18.09 17.83 17.83 0.0M
2023-06-27 18.01 18.07 17.97 17.97 0.0M
2023-06-26 18.19 18.26 18.01 18.01 0.0M
2023-06-23 18.10 18.81 18.10 18.35 0.0M
2023-06-22 18.05 18.06 17.80 18.05 0.0M
2023-06-21 16.70 18.00 16.70 17.81 0.0M
2023-06-20 18.26 18.26 18.05 18.05 0.0M
2023-06-16 18.25 18.30 18.04 18.27 0.0M
2023-06-15 17.98 18.39 17.95 18.18 0.0M
2023-06-14 18.55 18.55 17.98 18.04 0.0M
2023-06-13 18.60 18.80 18.55 18.67 0.0M
2023-06-12 18.61 18.78 18.55 18.60 0.0M
2023-06-09 18.73 18.73 18.56 18.58 0.0M
2023-06-08 18.83 19.73 18.63 18.76 0.0M
2023-06-07 18.77 19.63 18.59 18.67 0.0M
2023-06-06 18.65 18.79 18.57 18.60 0.0M
2023-06-05 18.80 18.87 18.48 18.48 0.0M
2023-06-02 18.35 18.63 18.35 18.58 0.0M
2023-06-01 18.20 18.38 18.08 18.08 0.0M
2023-05-31 18.20 18.20 18.00 18.00 0.0M
2023-05-30 18.27 18.36 18.16 18.20 0.0M
2023-05-26 18.25 18.41 18.14 18.19 0.0M
2023-05-25 18.59 18.63 18.11 18.18 0.0M
2023-05-24 18.65 18.87 18.40 18.55 0.0M
2023-05-23 18.40 18.87 18.40 18.50 0.0M
2023-05-22 18.76 18.76 18.38 18.45 0.0M
2023-05-19 18.50 18.66 18.50 18.55 0.0M
2023-05-18 18.88 19.22 18.51 18.74 0.0M
2023-05-17 18.46 18.87 18.27 18.87 0.0M
2023-05-16 18.30 18.57 18.20 18.30 0.0M
2023-05-15 18.26 18.33 18.26 18.26 0.0M
2023-05-12 18.37 18.59 18.22 18.38 0.0M
2023-05-11 18.50 18.50 18.10 18.25 0.0M
2023-05-10 18.65 18.65 18.28 18.54 0.0M
2023-05-09 18.48 18.94 18.20 18.47 0.0M
2023-05-08 18.65 18.83 18.36 18.36 0.0M
2023-05-05 19.03 19.32 18.01 18.50 0.0M
2023-05-04 20.80 20.80 19.00 19.14 0.1M
2023-05-03 21.56 21.56 21.23 21.25 0.0M
2023-05-02 21.83 22.38 21.20 21.20 0.0M
2023-05-01 22.15 22.38 21.81 21.83 0.0M
2023-04-28 22.00 22.25 21.90 22.12 0.0M
2023-04-27 22.11 22.11 21.91 22.00 0.0M
2023-04-26 22.52 23.41 22.09 22.18 0.0M
2023-04-25 22.61 22.96 22.00 22.48 0.0M
2023-04-24 23.50 23.50 22.61 22.61 0.0M
2023-04-21 23.10 23.46 23.06 23.06 0.0M
2023-04-20 22.92 23.50 22.49 23.50 0.0M
2023-04-19 23.16 23.39 22.65 23.35 0.0M
2023-04-18 23.33 23.43 23.24 23.43 0.0M
2023-04-17 22.72 23.49 22.72 23.49 0.0M
2023-04-14 23.30 23.30 23.12 23.25 0.0M
2023-04-13 23.11 23.11 23.11 23.11 0.0M
2023-04-12 23.07 23.49 23.06 23.46 0.0M
2023-04-11 23.16 23.49 23.15 23.49 0.0M
2023-04-10 22.82 23.14 22.79 23.11 0.0M
2023-04-06 23.10 23.10 22.81 22.81 0.0M
2023-04-05 23.23 23.23 22.81 23.10 0.0M
2023-04-04 23.45 23.45 23.19 23.19 0.0M
2023-04-03 23.55 23.55 23.31 23.31 0.0M
2023-03-31 23.25 23.43 23.25 23.38 0.0M
2023-03-30 23.44 23.44 22.90 23.12 0.0M
2023-03-29 23.12 23.12 22.89 23.00 0.0M
2023-03-28 23.09 23.50 23.09 23.12 0.0M
2023-03-27 23.00 23.26 22.87 23.26 0.0M
2023-03-24 22.74 22.75 22.53 22.75 0.0M
2023-03-23 22.88 22.88 22.57 22.70 0.0M
2023-03-22 22.86 23.00 22.85 22.96 0.0M
2023-03-21 22.41 23.00 22.25 23.00 0.0M
2023-03-20 22.40 23.04 22.01 22.40 0.0M
2023-03-17 22.71 23.50 21.95 21.95 0.0M
2023-03-16 21.68 23.00 21.61 22.35 0.0M
2023-03-15 21.98 22.80 21.58 21.58 0.0M
2023-03-14 22.74 22.98 21.58 21.58 0.0M
2023-03-13 22.50 22.67 21.76 22.07 0.0M
2023-03-10 24.50 24.50 22.67 22.80 0.0M
2023-03-09 25.00 25.00 24.59 24.59 0.0M
2023-03-08 25.15 25.25 24.95 24.95 0.0M
2023-03-07 25.43 25.43 25.00 25.14 0.0M
2023-03-06 25.17 25.20 24.90 24.90 0.0M
2023-03-03 25.05 25.49 24.88 25.07 0.0M
2023-03-02 25.00 25.45 24.88 25.30 0.0M
2023-03-01 25.31 25.38 25.02 25.02 0.0M
2023-02-28 24.97 25.47 24.85 25.30 0.0M
2023-02-27 24.85 25.46 24.84 24.89 0.0M
2023-02-24 25.28 25.36 24.60 24.71 0.0M
2023-02-23 24.70 25.44 24.70 24.73 0.0M
2023-02-22 24.65 25.17 24.40 24.72 0.0M
2023-02-21 24.50 25.29 24.50 24.66 0.0M
2023-02-17 24.58 24.90 24.43 24.69 0.0M
2023-02-16 24.49 25.02 24.32 24.42 0.0M
2023-02-15 24.77 25.15 24.43 24.49 0.0M
2023-02-14 24.80 24.85 24.52 24.65 0.0M
2023-02-13 24.95 25.06 24.66 24.93 0.0M
2023-02-10 25.04 25.19 24.65 24.89 0.0M
2023-02-09 24.40 24.61 24.40 24.61 0.0M
2023-02-08 24.30 24.99 24.28 24.99 0.0M
2023-02-07 24.33 24.91 24.33 24.91 0.0M
2023-02-06 25.00 25.00 24.33 24.33 0.0M
2023-02-03 24.40 24.50 24.25 24.25 0.0M
2023-02-02 24.50 24.70 24.48 24.60 0.0M
2023-02-01 24.05 24.27 23.94 24.11 0.0M
2023-01-31 24.45 24.57 24.01 24.08 0.0M
2023-01-30 24.39 24.39 23.96 24.08 0.0M
2023-01-27 24.00 24.25 23.92 24.06 0.0M
2023-01-26 24.11 24.30 23.87 23.97 0.0M
2023-01-25 24.23 24.47 23.70 24.15 0.0M
2023-01-24 23.94 24.29 23.90 24.29 0.0M
2023-01-23 24.40 24.50 23.83 23.83 0.0M
2023-01-20 24.00 24.15 23.76 24.04 0.0M
2023-01-19 23.66 24.05 23.58 24.03 0.0M
2023-01-18 23.70 23.80 23.26 23.80 0.0M
2023-01-17 23.85 24.07 23.26 23.36 0.0M
2023-01-13 23.51 24.25 23.51 24.25 0.0M
2023-01-12 23.05 24.20 23.00 23.71 0.0M
2023-01-11 22.63 23.75 22.63 23.10 0.0M
2023-01-10 22.98 23.13 22.98 23.13 0.0M
2023-01-09 22.50 23.11 22.50 22.55 0.0M
2023-01-06 22.55 22.55 22.55 22.55 0.0M
2023-01-05 22.57 23.00 22.55 22.91 0.0M
2023-01-04 22.97 23.17 22.41 22.71 0.0M
2023-01-03 22.15 24.19 22.06 22.65 0.0M