U.S. markets open in 1 hour 17 minutes
F S&P 500
5,172.25 +17.50 (+0.34%) F Dow Jones
38,961.00 +129.00 (+0.33%) F Nasdaq
18,040.50 +39.75 (+0.22%) E-mini Russell 2000 Index Futur
2,062.70 +16.90 (+0.83%) Petróleo
78.91 +0.80 (+1.02%) Oro
2,326.10 +17.50 (+0.76%)
Hawthorn Bancshares, Inc. (HWBK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 19.11 | 19.98 | 18.63 | 19.40 | 19.40 | 30,106 |
| 02 may 2024 | 19.40 | 19.80 | 19.20 | 19.20 | 19.20 | 6,700 |
| 01 may 2024 | 18.02 | 19.03 | 18.01 | 19.00 | 19.00 | 8,900 |
| 30 abr 2024 | 18.49 | 19.00 | 17.86 | 18.23 | 18.23 | 27,900 |
| 29 abr 2024 | 18.68 | 19.45 | 18.50 | 18.50 | 18.50 | 21,800 |
| 26 abr 2024 | 18.96 | 19.00 | 18.54 | 18.89 | 18.89 | 11,900 |
| 25 abr 2024 | 18.68 | 19.13 | 18.39 | 18.89 | 18.89 | 13,500 |
| 24 abr 2024 | 18.35 | 19.29 | 18.26 | 18.97 | 18.97 | 21,900 |
| 23 abr 2024 | 18.86 | 18.93 | 18.00 | 18.31 | 18.31 | 10,100 |
| 22 abr 2024 | 19.26 | 20.20 | 18.15 | 18.56 | 18.56 | 16,600 |
| 19 abr 2024 | 20.63 | 20.89 | 19.75 | 19.75 | 19.75 | 13,800 |
| 18 abr 2024 | 20.20 | 20.99 | 20.17 | 20.97 | 20.97 | 5,600 |
| 17 abr 2024 | 19.93 | 20.65 | 19.74 | 20.50 | 20.50 | 17,400 |
| 16 abr 2024 | 20.91 | 20.91 | 19.89 | 20.00 | 20.00 | 11,600 |
| 15 abr 2024 | 21.04 | 21.16 | 20.49 | 21.16 | 21.16 | 5,900 |
| 12 abr 2024 | 20.83 | 21.31 | 20.83 | 21.20 | 21.20 | 7,200 |
| 11 abr 2024 | 21.38 | 21.50 | 20.92 | 20.92 | 20.92 | 8,700 |
| 10 abr 2024 | 20.85 | 21.29 | 20.85 | 21.28 | 21.28 | 7,800 |
| 09 abr 2024 | 20.86 | 21.60 | 20.74 | 21.10 | 21.10 | 23,700 |
| 08 abr 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 20.90 | 1,500 |
| 05 abr 2024 | 20.50 | 21.32 | 20.50 | 21.17 | 21.17 | 8,200 |
| 04 abr 2024 | 20.95 | 21.20 | 20.63 | 20.90 | 20.90 | 9,800 |
| 03 abr 2024 | 21.38 | 21.38 | 20.20 | 20.80 | 20.80 | 13,300 |
| 02 abr 2024 | 20.67 | 21.34 | 20.67 | 21.29 | 21.29 | 11,300 |
| 01 abr 2024 | 20.68 | 21.49 | 19.70 | 20.96 | 20.96 | 13,000 |
| 28 mar 2024 | 21.17 | 21.17 | 20.36 | 20.43 | 20.43 | 3,000 |
| 27 mar 2024 | 20.43 | 20.83 | 20.20 | 20.50 | 20.50 | 4,500 |
| 26 mar 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 20.50 | 2,300 |
| 25 mar 2024 | 20.60 | 20.75 | 20.18 | 20.75 | 20.75 | 10,900 |
| 22 mar 2024 | 20.29 | 20.49 | 20.29 | 20.49 | 20.49 | 5,400 |
| 21 mar 2024 | 19.77 | 20.49 | 19.42 | 20.49 | 20.49 | 14,300 |
| 20 mar 2024 | 19.14 | 19.83 | 19.14 | 19.80 | 19.80 | 21,100 |
| 19 mar 2024 | 19.09 | 19.35 | 18.90 | 19.14 | 19.14 | 15,000 |
| 18 mar 2024 | 19.48 | 19.84 | 19.07 | 19.27 | 19.27 | 16,900 |
| 15 mar 2024 | 18.67 | 19.36 | 18.67 | 19.36 | 19.36 | 7,100 |
| 14 mar 2024 | 19.17 | 19.49 | 18.56 | 18.76 | 18.76 | 25,800 |
| 14 mar 2024 | 0.17 Dividendo | |||||
| 13 mar 2024 | 20.00 | 20.24 | 19.46 | 19.46 | 19.29 | 23,500 |
| 12 mar 2024 | 19.96 | 20.25 | 19.87 | 20.20 | 20.02 | 6,900 |
| 11 mar 2024 | 20.41 | 20.65 | 19.84 | 20.00 | 19.83 | 17,200 |
| 08 mar 2024 | 19.95 | 20.31 | 19.69 | 20.16 | 19.98 | 14,000 |
| 07 mar 2024 | 20.50 | 20.50 | 19.60 | 20.08 | 19.90 | 25,600 |
| 06 mar 2024 | 21.15 | 21.15 | 20.16 | 20.16 | 19.98 | 9,400 |
| 05 mar 2024 | 20.57 | 21.32 | 20.24 | 21.32 | 21.13 | 17,100 |
| 04 mar 2024 | 20.90 | 21.33 | 20.38 | 20.88 | 20.70 | 18,100 |
| 01 mar 2024 | 21.45 | 21.97 | 20.76 | 20.85 | 20.67 | 26,500 |
| 29 feb 2024 | 21.71 | 23.35 | 21.04 | 21.63 | 21.44 | 39,700 |
| 28 feb 2024 | 22.15 | 22.25 | 21.43 | 21.66 | 21.47 | 18,100 |
| 27 feb 2024 | 21.96 | 22.45 | 21.96 | 22.40 | 22.20 | 10,700 |
| 26 feb 2024 | 21.50 | 23.27 | 21.06 | 22.23 | 22.04 | 46,700 |
| 23 feb 2024 | 21.68 | 22.00 | 21.22 | 21.42 | 21.23 | 10,400 |
| 22 feb 2024 | 21.75 | 22.21 | 21.45 | 21.94 | 21.75 | 8,600 |
| 21 feb 2024 | 22.60 | 23.16 | 21.70 | 21.71 | 21.52 | 10,400 |
| 20 feb 2024 | 22.56 | 23.39 | 22.56 | 22.64 | 22.44 | 20,000 |
| 16 feb 2024 | 21.49 | 23.66 | 21.49 | 22.78 | 22.58 | 28,400 |
| 15 feb 2024 | 22.52 | 22.52 | 21.71 | 22.21 | 22.02 | 9,100 |
| 14 feb 2024 | 22.58 | 22.58 | 22.32 | 22.52 | 22.32 | 6,200 |
| 13 feb 2024 | 23.00 | 23.07 | 22.78 | 22.80 | 22.60 | 6,900 |
| 12 feb 2024 | 23.69 | 23.69 | 23.00 | 23.05 | 22.85 | 143,300 |
| 09 feb 2024 | 23.51 | 23.89 | 23.37 | 23.50 | 23.29 | 207,200 |
| 08 feb 2024 | 24.10 | 24.30 | 23.70 | 23.75 | 23.54 | 7,600 |
| 07 feb 2024 | 24.10 | 24.25 | 24.00 | 24.04 | 23.83 | 13,100 |
| 06 feb 2024 | 24.94 | 24.94 | 24.07 | 24.10 | 23.89 | 7,200 |
| 05 feb 2024 | 25.19 | 25.19 | 24.56 | 24.56 | 24.35 | 3,600 |
| 02 feb 2024 | 24.97 | 25.24 | 24.76 | 25.14 | 24.92 | 4,900 |
| 01 feb 2024 | 25.00 | 25.18 | 24.73 | 25.18 | 24.96 | 12,400 |
| 31 ene 2024 | 25.03 | 25.25 | 25.02 | 25.20 | 24.98 | 10,000 |
| 30 ene 2024 | 25.35 | 25.48 | 25.19 | 25.40 | 25.18 | 7,800 |
| 29 ene 2024 | 26.00 | 26.00 | 25.16 | 25.40 | 25.18 | 19,500 |
| 26 ene 2024 | 25.15 | 25.42 | 25.15 | 25.40 | 25.18 | 10,800 |
| 25 ene 2024 | 25.02 | 25.20 | 25.01 | 25.19 | 24.97 | 11,900 |
| 24 ene 2024 | 25.00 | 25.12 | 24.88 | 25.05 | 24.83 | 12,000 |
| 23 ene 2024 | 25.00 | 25.11 | 24.94 | 24.94 | 24.72 | 16,700 |
| 22 ene 2024 | 25.00 | 25.05 | 24.78 | 24.92 | 24.70 | 15,200 |
| 19 ene 2024 | 24.87 | 24.99 | 24.84 | 24.84 | 24.62 | 4,800 |
| 18 ene 2024 | 24.73 | 24.97 | 24.69 | 24.85 | 24.63 | 8,500 |
| 17 ene 2024 | 24.60 | 24.95 | 24.60 | 24.77 | 24.55 | 7,100 |
| 16 ene 2024 | 24.80 | 24.89 | 24.37 | 24.80 | 24.58 | 13,100 |
| 12 ene 2024 | 24.72 | 24.97 | 24.72 | 24.82 | 24.60 | 10,900 |
| 11 ene 2024 | 24.73 | 24.97 | 24.72 | 24.72 | 24.50 | 6,700 |
| 10 ene 2024 | 24.72 | 24.99 | 24.72 | 24.88 | 24.66 | 5,300 |
| 09 ene 2024 | 24.51 | 25.07 | 24.51 | 24.96 | 24.74 | 7,700 |
| 08 ene 2024 | 24.80 | 25.21 | 24.63 | 25.08 | 24.86 | 9,700 |
| 05 ene 2024 | 25.05 | 25.43 | 24.87 | 24.87 | 24.65 | 10,600 |
| 04 ene 2024 | 25.25 | 25.53 | 25.12 | 25.12 | 24.90 | 19,300 |
| 03 ene 2024 | 25.25 | 25.50 | 25.25 | 25.45 | 25.23 | 6,500 |
| 02 ene 2024 | 25.59 | 25.59 | 25.24 | 25.50 | 25.28 | 11,700 |
| 29 dic 2023 | 25.21 | 25.75 | 25.21 | 25.37 | 25.15 | 16,400 |
| 28 dic 2023 | 25.46 | 25.67 | 25.01 | 25.44 | 25.22 | 4,400 |
| 27 dic 2023 | 25.15 | 25.72 | 25.15 | 25.18 | 24.96 | 13,000 |
| 26 dic 2023 | 25.17 | 25.25 | 25.11 | 25.15 | 24.93 | 3,900 |
| 22 dic 2023 | 24.85 | 25.50 | 24.75 | 25.17 | 24.95 | 7,800 |
| 21 dic 2023 | 25.01 | 25.78 | 24.52 | 24.86 | 24.64 | 8,400 |
| 20 dic 2023 | 23.50 | 25.34 | 23.50 | 24.80 | 24.58 | 10,600 |
| 19 dic 2023 | 21.41 | 23.50 | 21.41 | 23.36 | 23.16 | 91,800 |
| 18 dic 2023 | 21.50 | 21.70 | 21.47 | 21.51 | 21.32 | 5,800 |
| 15 dic 2023 | 21.35 | 21.56 | 21.34 | 21.50 | 21.31 | 9,800 |
| 14 dic 2023 | 21.51 | 21.68 | 21.49 | 21.49 | 21.30 | 6,800 |
| 14 dic 2023 | 0.17 Dividendo | |||||
| 13 dic 2023 | 21.45 | 21.50 | 21.00 | 21.00 | 20.65 | 25,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.