Mercados españoles abiertos en 2 hrs 8 min

Hawthorn Bancshares, Inc. (HWBK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,50-0,10 (-0,51%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202419,4919,6219,3819,5019,507700
16 may 202419,3519,6019,3319,6019,603400
15 may 202419,3719,9419,3719,8919,893300
14 may 202419,7119,7219,5319,5319,533600
13 may 202419,7719,7719,5219,7119,711400
10 may 202419,2019,9419,2019,7119,7110.500
09 may 202419,4219,9019,2319,4019,409000
08 may 202419,7919,8019,4219,4219,424500
07 may 202420,0220,9019,9019,9019,9014.500
06 may 202419,4220,2219,3820,0520,057900
03 may 202419,1119,9818,6319,4019,4030.100
02 may 202419,4019,8019,2019,2019,206700
01 may 202418,0219,0318,0119,0019,008900
30 abr 202418,4919,0017,8618,2318,2327.900
29 abr 202418,6819,4518,5018,5018,5021.800
26 abr 202418,9619,0018,5418,8918,8911.900
25 abr 202418,6819,1318,3918,8918,8913.500
24 abr 202418,3519,2918,2618,9718,9721.900
23 abr 202418,8618,9318,0018,3118,3110.100
22 abr 202419,2620,2018,1518,5618,5616.600
19 abr 202420,6320,8919,7519,7519,7513.800
18 abr 202420,2020,9920,1720,9720,975600
17 abr 202419,9320,6519,7420,5020,5017.400
16 abr 202420,9120,9119,8920,0020,0011.600
15 abr 202421,0421,1620,4921,1621,165900
12 abr 202420,8321,3120,8321,2021,207200
11 abr 202421,3821,5020,9220,9220,928700
10 abr 202420,8521,2920,8521,2821,287800
09 abr 202420,8621,6020,7421,1021,1023.700
08 abr 202420,8220,9020,8220,9020,901500
05 abr 202420,5021,3220,5021,1721,178200
04 abr 202420,9521,2020,6320,9020,909800
03 abr 202421,3821,3820,2020,8020,8013.300
02 abr 202420,6721,3420,6721,2921,2911.300
01 abr 202420,6821,4919,7020,9620,9613.000
28 mar 202421,1721,1720,3620,4320,433000
27 mar 202420,4320,8320,2020,5020,504500
26 mar 202420,3620,5020,3620,5020,502300
25 mar 202420,6020,7520,1820,7520,7510.900
22 mar 202420,2920,4920,2920,4920,495400
21 mar 202419,7720,4919,4220,4920,4914.300
20 mar 202419,1419,8319,1419,8019,8021.100
19 mar 202419,0919,3518,9019,1419,1415.000
18 mar 202419,4819,8419,0719,2719,2716.900
15 mar 202418,6719,3618,6719,3619,367100
14 mar 202419,1719,4918,5618,7618,7625.800
14 mar 20240.17 Dividendo
13 mar 202420,0020,2419,4619,4619,2923.500
12 mar 202419,9620,2519,8720,2020,026900
11 mar 202420,4120,6519,8420,0019,8317.200
08 mar 202419,9520,3119,6920,1619,9814.000
07 mar 202420,5020,5019,6020,0819,9025.600
06 mar 202421,1521,1520,1620,1619,989400
05 mar 202420,5721,3220,2421,3221,1317.100
04 mar 202420,9021,3320,3820,8820,7018.100
01 mar 202421,4521,9720,7620,8520,6726.500
29 feb 202421,7123,3521,0421,6321,4439.700
28 feb 202422,1522,2521,4321,6621,4718.100
27 feb 202421,9622,4521,9622,4022,2010.700
26 feb 202421,5023,2721,0622,2322,0446.700
23 feb 202421,6822,0021,2221,4221,2310.400
22 feb 202421,7522,2121,4521,9421,758600
21 feb 202422,6023,1621,7021,7121,5210.400
20 feb 202422,5623,3922,5622,6422,4420.000
16 feb 202421,4923,6621,4922,7822,5828.400
15 feb 202422,5222,5221,7122,2122,029100
14 feb 202422,5822,5822,3222,5222,326200
13 feb 202423,0023,0722,7822,8022,606900
12 feb 202423,6923,6923,0023,0522,85143.300
09 feb 202423,5123,8923,3723,5023,29207.200
08 feb 202424,1024,3023,7023,7523,547600
07 feb 202424,1024,2524,0024,0423,8313.100
06 feb 202424,9424,9424,0724,1023,897200
05 feb 202425,1925,1924,5624,5624,353600
02 feb 202424,9725,2424,7625,1424,924900
01 feb 202425,0025,1824,7325,1824,9612.400
31 ene 202425,0325,2525,0225,2024,9810.000
30 ene 202425,3525,4825,1925,4025,187800
29 ene 202426,0026,0025,1625,4025,1819.500
26 ene 202425,1525,4225,1525,4025,1810.800
25 ene 202425,0225,2025,0125,1924,9711.900
24 ene 202425,0025,1224,8825,0524,8312.000
23 ene 202425,0025,1124,9424,9424,7216.700
22 ene 202425,0025,0524,7824,9224,7015.200
19 ene 202424,8724,9924,8424,8424,624800
18 ene 202424,7324,9724,6924,8524,638500
17 ene 202424,6024,9524,6024,7724,557100
16 ene 202424,8024,8924,3724,8024,5813.100
12 ene 202424,7224,9724,7224,8224,6010.900
11 ene 202424,7324,9724,7224,7224,506700
10 ene 202424,7224,9924,7224,8824,665300
09 ene 202424,5125,0724,5124,9624,747700
08 ene 202424,8025,2124,6325,0824,869700
05 ene 202425,0525,4324,8724,8724,6510.600
04 ene 202425,2525,5325,1225,1224,9019.300
03 ene 202425,2525,5025,2525,4525,236500
02 ene 202425,5925,5925,2425,5025,2811.700
29 dic 202325,2125,7525,2125,3725,1516.400
28 dic 202325,4625,6725,0125,4425,224400
27 dic 202325,1525,7225,1525,1824,9613.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...